UK markets close in 8 hours 9 minutes

California Water Service Group (CWT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.77-0.62 (-1.40%)
At close: 04:00PM EDT
44.16 +0.39 (+0.89%)
After hours: 07:56PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202444.0444.2443.5043.7743.77304,500
15 Apr 202444.5044.5543.7444.3944.39381,400
12 Apr 202444.8845.3444.1144.4044.40402,500
11 Apr 202445.5845.8744.9345.0345.03252,900
10 Apr 202445.9146.0145.0045.5845.58438,700
09 Apr 202446.7247.2846.4747.2247.22374,300
08 Apr 202445.9646.8045.7546.5146.51623,900
05 Apr 202445.7545.9244.7645.7645.76302,100
04 Apr 202445.9946.3145.6245.9745.97421,700
03 Apr 202445.8845.9945.2445.2745.27241,700
02 Apr 202446.0746.5845.7146.0246.02396,000
01 Apr 202446.7146.8445.8146.5346.53292,500
28 Mar 202446.8147.1046.4346.4846.48256,000
27 Mar 202445.4146.8145.4146.6746.67258,100
26 Mar 202445.8745.8745.0545.1945.19318,400
25 Mar 202446.2646.5045.2045.7045.70317,800
22 Mar 202447.1547.1546.0246.2246.22265,600
21 Mar 202446.6247.2046.6046.8246.82319,000
20 Mar 202445.5546.7645.4446.4946.49267,100
19 Mar 202445.7246.2445.5645.7545.75317,900
18 Mar 202446.1946.1945.2945.6045.60349,900
15 Mar 202446.3647.1545.7646.3246.321,115,000
14 Mar 202446.6746.8245.6646.6246.62476,200
13 Mar 202447.0147.8046.8147.0447.04326,000
12 Mar 202447.4147.6846.6047.0547.05185,700
11 Mar 202446.2348.5646.2347.8747.87337,700
08 Mar 202446.5046.5745.9846.3046.30359,300
07 Mar 202445.8646.4045.6646.2446.24362,000
06 Mar 202445.6346.0545.2945.6045.60254,300
05 Mar 202446.1246.6945.0645.3745.37242,400
04 Mar 202445.4046.2645.4046.0846.08333,400
01 Mar 202445.2145.9044.9345.5345.53266,700
29 Feb 202446.8747.4545.8545.8945.89461,700
28 Feb 202445.4146.3145.4145.9245.92299,200
27 Feb 202445.6446.0145.4445.9545.95294,000
26 Feb 202445.8446.0545.1045.4445.44393,300
23 Feb 202446.5446.6246.0946.1046.10255,800
22 Feb 202446.9746.9745.7846.7346.73283,500
21 Feb 202447.6447.9147.2247.3747.37194,300
20 Feb 202447.2248.1847.2247.6247.62318,800
16 Feb 202447.1747.5346.3947.5247.52236,200
15 Feb 202446.3147.5146.3147.4447.44251,400
14 Feb 202446.2846.2845.6245.9145.91204,700
13 Feb 202446.8047.2745.4945.9245.92346,100
12 Feb 202447.1848.1147.0247.8247.82302,600
09 Feb 202446.3647.3446.0646.9946.99374,700
09 Feb 20240.28 Dividend
08 Feb 202446.0546.6845.7046.6646.38265,600
07 Feb 202446.2046.7545.9846.2345.95449,100
06 Feb 202444.9646.1744.9646.1745.89512,000
05 Feb 202444.9845.3344.8345.0944.82453,200
02 Feb 202445.3245.8844.9645.5445.27362,900
01 Feb 202445.3545.9945.1845.9345.65316,200
31 Jan 202446.0346.5845.1645.2745.00558,900
30 Jan 202445.5845.9345.2645.7645.49308,700
29 Jan 202445.3346.0644.8445.8645.58203,900
26 Jan 202446.2846.3345.2745.3845.11280,100
25 Jan 202446.0046.4345.2445.8245.55418,000
24 Jan 202447.5947.6645.2945.3445.07312,300
23 Jan 202448.1948.4947.1047.2546.97274,200
22 Jan 202447.4848.2547.4847.7647.47314,100
19 Jan 202447.8747.8746.8047.3047.02716,500
18 Jan 202447.1047.6446.6547.5847.29516,600
17 Jan 202447.4347.8046.8147.1246.84337,800
16 Jan 202448.4948.9447.8747.9147.62272,900
12 Jan 202448.9049.0148.5548.7148.42205,200
11 Jan 202449.5849.5848.0048.3348.04258,000
10 Jan 202449.2649.7749.1449.7049.40232,000
09 Jan 202448.9649.7648.6649.2348.93211,500
08 Jan 202449.0149.5948.7049.5949.29253,600
05 Jan 202449.8650.1649.0849.1748.87219,300
04 Jan 202451.6851.6850.0050.0449.74252,200
03 Jan 202452.0652.1450.9351.2350.92230,900
02 Jan 202451.6252.3451.3151.8951.58193,200
29 Dec 202352.4252.4251.4751.8751.56205,700
28 Dec 202351.8652.5551.8652.5152.19147,400
27 Dec 202352.5352.7752.1252.3552.04161,200
26 Dec 202352.3952.8352.1352.5552.23167,500
22 Dec 202352.5653.0052.1052.2951.98162,800
21 Dec 202352.4852.7651.7852.1351.82246,800
20 Dec 202353.4553.9552.2052.2151.90320,400
19 Dec 202352.6553.7952.5053.5953.27356,400
18 Dec 202352.8952.9952.2352.2551.94393,200
15 Dec 202353.5553.6952.4052.6452.321,102,000
14 Dec 202354.6054.8553.6553.8253.50334,000
13 Dec 202352.4654.3052.1053.9153.59412,400
12 Dec 202352.6752.6851.8152.5552.23138,600
11 Dec 202352.0952.5151.7952.5052.18201,800
08 Dec 202352.8253.4352.0852.3352.02151,200
07 Dec 202352.5852.8252.0252.7552.43158,300
06 Dec 202353.2753.5152.7052.7352.41211,400
05 Dec 202353.0653.5852.4552.8352.51189,900
04 Dec 202351.2953.0751.2953.0552.73220,400
01 Dec 202350.3251.7249.8751.6951.38206,800
30 Nov 202350.2150.7449.9250.5750.27247,900
29 Nov 202350.8850.9249.9750.1449.84146,000
28 Nov 202350.7051.0350.2950.5750.27130,700
27 Nov 202351.1151.3350.4550.9350.62140,300
24 Nov 202350.7851.1650.6851.1550.8469,700
22 Nov 202350.5450.9050.2350.7750.47126,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...