California Water Service Group (CWT) Historical Stock Data
45.45 ↑0.49 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWT is up 0.18% a day on average. There have been 13 days where California Water Service Group closed green and 17 days where CWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 45.52 | 45.45 | ↓$0.07 (-0.15%) | 44.75 | 46.24 | 435.84K |
| 2025-02-27 | 45.19 | 44.96 | ↓$0.23 (-0.51%) | 43.60 | 45.77 | 539.13K |
| 2025-02-26 | 46.58 | 45.96 | ↓$0.62 (-1.33%) | 45.79 | 46.89 | 385.02K |
| 2025-02-25 | 46.19 | 46.97 | ↑$0.78 (1.69%) | 45.95 | 47.38 | 372.49K |
| 2025-02-24 | 45.98 | 46.09 | ↑$0.11 (0.24%) | 45.29 | 46.84 | 416.74K |
| 2025-02-21 | 45.73 | 45.77 | ↑$0.04 (0.09%) | 45.35 | 46.04 | 296.11K |
| 2025-02-20 | 45.62 | 45.50 | ↓$0.12 (-0.26%) | 45.15 | 45.98 | 254.42K |
| 2025-02-19 | 45.70 | 45.46 | ↓$0.24 (-0.53%) | 45.35 | 45.89 | 260.20K |
| 2025-02-18 | 44.93 | 45.89 | ↑$0.96 (2.14%) | 44.85 | 46.08 | 392.81K |
| 2025-02-14 | 45.56 | 44.93 | ↓$0.63 (-1.38%) | 44.62 | 45.99 | 529.34K |
| 2025-02-13 | 45.27 | 45.55 | ↑$0.28 (0.62%) | 45.04 | 45.68 | 221.35K |
| 2025-02-12 | 45.03 | 45.26 | ↑$0.23 (0.51%) | 44.65 | 45.40 | 314.76K |
| 2025-02-11 | 43.86 | 45.69 | ↑$1.83 (4.17%) | 43.72 | 45.82 | 694.18K |
| 2025-02-10 | 43.86 | 43.75 | ↓$0.11 (-0.25%) | 43.31 | 43.95 | 594.60K |
| 2025-02-07 | 44.20 | 43.86 | ↓$0.34 (-0.77%) | 43.70 | 44.24 | 288.43K |
| 2025-02-06 | 44.58 | 44.33 | ↓$0.25 (-0.56%) | 44.01 | 44.76 | 235.10K |
| 2025-02-05 | 45.00 | 44.56 | ↓$0.44 (-0.98%) | 44.29 | 45.12 | 260.83K |
| 2025-02-04 | 45.01 | 44.68 | ↓$0.33 (-0.73%) | 44.52 | 45.19 | 287.58K |
| 2025-02-03 | 44.80 | 45.35 | ↑$0.55 (1.23%) | 44.39 | 45.74 | 458.19K |
| 2025-01-31 | 44.65 | 45.29 | ↑$0.64 (1.43%) | 44.20 | 45.66 | 716.12K |
| 2025-01-30 | 45.11 | 44.80 | ↓$0.31 (-0.69%) | 44.51 | 45.48 | 300.88K |
| 2025-01-29 | 45.15 | 44.59 | ↓$0.56 (-1.24%) | 44.12 | 45.30 | 436.03K |
| 2025-01-28 | 45.00 | 45.27 | ↑$0.27 (0.60%) | 44.96 | 45.56 | 237.59K |
| 2025-01-27 | 43.31 | 45.19 | ↑$1.88 (4.34%) | 43.25 | 45.24 | 384.68K |
| 2025-01-24 | 43.35 | 42.91 | ↓$0.44 (-1.01%) | 42.89 | 43.53 | 294.61K |
| 2025-01-23 | 42.93 | 43.35 | ↑$0.42 (0.98%) | 42.89 | 43.38 | 337.89K |
| 2025-01-22 | 44.00 | 43.03 | ↓$0.97 (-2.20%) | 42.87 | 44.01 | 417.54K |
| 2025-01-21 | 44.84 | 44.29 | ↓$0.55 (-1.23%) | 44.18 | 45.27 | 244.95K |
| 2025-01-17 | 44.92 | 44.48 | ↓$0.44 (-0.98%) | 44.36 | 45.20 | 392.34K |
| 2025-01-16 | 43.74 | 44.75 | ↑$1.01 (2.31%) | 43.74 | 44.83 | 500.34K |
Create an account or log in to view more rows.
$CWT going green
$CWT This stock is the golden ticket.
$CWT coming now
$CWT what V recovery or fake pump
$CWT keep inchin
$CWT hang tight
ignore fud and buy dips if you can
everyone be okay????
$CWT bag holders for life club
$CWT prepare your cash to buy dip
$CWT Market is down
No worries
$CWT a comeback is always more fun than an all out win!!!!