California Water Service Group (CWT) Historical Stock Data
46.00 ↑0.08 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWT is down -0.47% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 45.63 | 46.00 | ↑$0.37 (0.81%) | 45.63 | 46.60 | 1.45M |
| 2024-12-19 | 45.91 | 45.92 | ↑$0.01 (0.02%) | 45.58 | 46.42 | 291.23K |
| 2024-12-18 | 47.82 | 46.09 | ↓$1.73 (-3.62%) | 46.02 | 48.08 | 316.18K |
| 2024-12-17 | 47.84 | 47.91 | ↑$0.07 (0.15%) | 47.84 | 48.69 | 320.62K |
| 2024-12-16 | 48.52 | 48.37 | ↓$0.15 (-0.31%) | 48.24 | 48.91 | 210.30K |
| 2024-12-13 | 48.21 | 48.50 | ↑$0.29 (0.60%) | 47.96 | 48.52 | 166.69K |
| 2024-12-12 | 48.81 | 48.44 | ↓$0.37 (-0.76%) | 48.33 | 48.89 | 166.37K |
| 2024-12-11 | 49.17 | 48.83 | ↓$0.34 (-0.69%) | 48.60 | 49.17 | 415.36K |
| 2024-12-10 | 48.11 | 48.64 | ↑$0.53 (1.10%) | 47.65 | 48.69 | 385.85K |
| 2024-12-09 | 48.88 | 48.30 | ↓$0.58 (-1.19%) | 48.19 | 49.26 | 248.99K |
| 2024-12-06 | 49.03 | 48.70 | ↓$0.33 (-0.67%) | 48.56 | 49.03 | 249.21K |
| 2024-12-05 | 48.60 | 49.11 | ↑$0.51 (1.05%) | 48.38 | 49.68 | 379.34K |
| 2024-12-04 | 49.33 | 48.53 | ↓$0.80 (-1.62%) | 48.14 | 49.63 | 556.39K |
| 2024-12-03 | 50.61 | 49.65 | ↓$0.96 (-1.90%) | 49.57 | 50.75 | 389.09K |
| 2024-12-02 | 51.30 | 50.54 | ↓$0.76 (-1.48%) | 50.38 | 51.30 | 357.96K |
| 2024-11-29 | 51.59 | 51.19 | ↓$0.40 (-0.78%) | 50.97 | 51.59 | 153.27K |
| 2024-11-27 | 51.29 | 51.19 | ↓$0.10 (-0.19%) | 50.88 | 51.78 | 322.50K |
| 2024-11-26 | 51.74 | 50.96 | ↓$0.78 (-1.51%) | 50.75 | 52.21 | 354.67K |
| 2024-11-25 | 51.98 | 51.98 | ↑$0.00 (0.00%) | 51.49 | 52.34 | 530.78K |
| 2024-11-22 | 51.50 | 51.60 | ↑$0.10 (0.19%) | 51.19 | 52.24 | 255.35K |
| 2024-11-21 | 51.27 | 51.37 | ↑$0.10 (0.20%) | 51.01 | 51.49 | 310.97K |
| 2024-11-20 | 51.55 | 51.08 | ↓$0.47 (-0.91%) | 50.80 | 51.97 | 199.04K |
| 2024-11-19 | 50.88 | 51.48 | ↑$0.60 (1.18%) | 50.31 | 51.49 | 285.40K |
| 2024-11-18 | 50.87 | 50.89 | ↑$0.02 (0.04%) | 50.80 | 51.40 | 236.92K |
| 2024-11-15 | 50.43 | 50.97 | ↑$0.54 (1.07%) | 50.43 | 51.19 | 250.87K |
| 2024-11-14 | 50.71 | 50.18 | ↓$0.53 (-1.05%) | 50.05 | 50.93 | 248.88K |
| 2024-11-13 | 51.10 | 50.40 | ↓$0.70 (-1.37%) | 50.32 | 51.31 | 195.17K |
| 2024-11-12 | 51.68 | 50.83 | ↓$0.85 (-1.64%) | 50.73 | 52.01 | 399.69K |
| 2024-11-11 | 52.39 | 51.86 | ↓$0.53 (-1.01%) | 51.85 | 52.60 | 234.42K |
| 2024-11-08 | 51.97 | 52.11 | ↑$0.14 (0.27%) | 51.77 | 52.61 | 367.15K |
Create an account or log in to view more rows.
$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!!!!
$CWT my lotto for earnings
$CWT I think I like this stock more everyday
$CWT I hope I never have to work for anyone again after this
$CWT still bullish