CWT - CALIFORNIA WATER SERVICE GROUP
46.2
-0.650 -1.407%
Share volume: 450,304
Last Updated: 04-21-2026
Utilities/Water Supply:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$46.85
-0.65
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $46.88 | $46.88 | $47.25 | $47.25 | $46.15 | $46.15 | $46.20 | $46.20 | 450,304 | $450,304.00 |
| 04-20-2026 | $44.80 | $44.80 | $47.30 | $47.30 | $44.80 | $44.80 | $46.85 | $46.85 | 741,890 | $741,890.00 |
| 04-17-2026 | $44.53 | $44.53 | $45.06 | $45.06 | $44.04 | $44.04 | $44.96 | $44.96 | 1,502,761 | $1,502,761.00 |
| 04-16-2026 | $44.52 | $44.52 | $44.89 | $44.89 | $44.31 | $44.31 | $44.81 | $44.81 | 654,774 | $654,774.00 |
| 04-15-2026 | $44.80 | $44.80 | $45.08 | $45.08 | $44.27 | $44.27 | $44.68 | $44.68 | 382,262 | $382,262.00 |
| 04-14-2026 | $44.78 | $44.78 | $45.33 | $45.33 | $44.33 | $44.33 | $45.13 | $45.13 | 398,779 | $398,779.00 |
| 04-13-2026 | $46.61 | $46.61 | $46.83 | $46.83 | $44.34 | $44.34 | $45.11 | $45.11 | 748,392 | $748,392.00 |
| 04-10-2026 | $47.25 | $47.25 | $47.27 | $47.27 | $46.84 | $46.84 | $46.94 | $46.94 | 284,222 | $284,222.00 |
| 04-09-2026 | $45.61 | $45.61 | $47.29 | $47.29 | $45.39 | $45.39 | $47.08 | $47.08 | 512,693 | $512,693.00 |
| 04-08-2026 | $45.26 | $45.26 | $45.96 | $45.96 | $44.66 | $44.66 | $45.77 | $45.77 | 443,022 | $443,022.00 |