UK markets closed

California Water Service Group (CWT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.92+0.07 (+0.13%)
At close: 04:00PM EDT
52.70 -0.22 (-0.42%)
After hours: 06:40PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202453.3353.3352.3852.9252.92204,200
25 Jul 202452.6653.7752.6152.8552.85286,700
24 Jul 202451.8052.9251.2352.3252.32265,800
23 Jul 202451.5252.3151.4751.6451.64349,600
22 Jul 202451.9051.9851.0951.7351.73308,100
19 Jul 202452.1552.2451.4051.7851.78368,400
18 Jul 202452.3953.1151.9352.1652.16289,000
17 Jul 202452.7353.9452.6852.8552.85503,700
16 Jul 202452.2853.0252.1752.6552.65553,400
15 Jul 202452.0952.3751.4851.6551.65401,800
12 Jul 202451.3052.3051.2852.0852.08279,000
11 Jul 202450.0751.5850.0751.0451.04239,500
10 Jul 202448.8049.6448.3749.4649.46169,000
09 Jul 202448.1948.9047.9048.6148.61147,400
08 Jul 202449.1949.4248.3248.3648.36230,800
05 Jul 202447.7248.9947.6148.9648.96185,900
03 Jul 202448.5048.5047.6047.8347.8391,300
02 Jul 202448.4148.9248.3148.3248.32168,900
01 Jul 202448.5749.0047.8148.3748.37244,400
28 Jun 202448.7648.7648.1048.4948.49618,700
27 Jun 202448.2548.5248.0048.3448.34216,600
26 Jun 202447.6948.1347.3047.9447.94275,700
25 Jun 202449.1349.1348.0748.1548.15311,400
24 Jun 202448.1949.4648.0749.1049.10175,400
21 Jun 202448.2948.6047.7548.0348.03720,700
20 Jun 202447.6848.3147.6848.0948.09187,800
18 Jun 202447.1648.2747.1647.9247.92210,600
17 Jun 202447.2547.8546.8847.3347.33195,500
14 Jun 202447.4247.9547.3047.5847.58167,200
13 Jun 202447.6648.1647.2247.9647.96239,100
12 Jun 202449.1249.5847.7647.7747.77278,000
11 Jun 202446.5348.0246.2947.9947.99514,200
10 Jun 202447.1647.1646.2246.9446.94440,500
07 Jun 202448.7048.8647.5647.5947.59235,500
06 Jun 202449.2449.7549.1049.2249.22162,900
05 Jun 202449.9850.0949.6049.6249.62161,600
04 Jun 202449.5850.0849.3149.9749.97516,600
03 Jun 202450.0750.3249.4549.5549.55318,400
31 May 202448.8250.3448.8249.8949.89448,700
30 May 202448.4348.9248.3248.6348.63428,300
29 May 202448.6548.7148.0148.0348.03257,800
28 May 202450.1350.4848.7748.9848.98390,800
24 May 202451.2451.3850.2450.2950.29272,800
23 May 202452.4352.5950.8651.1151.11292,500
22 May 202453.6653.7752.4452.5252.52381,000
21 May 202452.7153.3352.3053.3053.30295,600
20 May 202453.2753.5052.3852.7652.76251,300
17 May 202453.3753.4952.9453.2953.29277,800
16 May 202452.7653.3252.6353.2553.25262,300
15 May 202453.5053.5052.5252.7952.79381,200
14 May 202453.2153.8252.6652.9252.92352,600
13 May 202453.2753.7952.5052.6252.621,288,400
10 May 202452.7853.1652.1653.1553.15195,800
09 May 202451.5052.7350.9452.6852.68331,000
08 May 202451.0251.4850.7151.3451.34290,700
07 May 202450.9451.2650.6551.2351.23285,300
06 May 202450.8550.9450.3050.7450.74231,900
03 May 202450.8250.8649.9550.5750.57259,300
03 May 20240.28 Dividend
02 May 202450.0550.4949.6950.4550.17232,400
01 May 202449.2750.3649.1849.8349.55206,500
30 Apr 202448.0449.2947.8249.1248.85559,500
29 Apr 202448.1948.4747.8248.4248.15402,800
26 Apr 202448.1948.3747.4547.9347.66401,400
25 Apr 202447.4248.3345.7148.0547.78576,700
24 Apr 202445.7846.9645.5946.5746.311,956,500
23 Apr 202445.5946.7445.4946.2345.97584,300
22 Apr 202445.7745.7745.2045.4545.20397,000
19 Apr 202444.8145.7944.8145.7945.54710,300
18 Apr 202444.3745.1944.3744.9044.65337,500
17 Apr 202443.8944.4743.8444.1743.92258,000
16 Apr 202444.0444.2443.5043.7743.53304,500
15 Apr 202444.5044.5543.7444.3944.14381,400
12 Apr 202444.8845.3444.1144.4044.15402,500
11 Apr 202445.5845.8744.9345.0344.78252,900
10 Apr 202445.9146.0145.0045.5845.33438,700
09 Apr 202446.7247.2846.4747.2246.96374,300
08 Apr 202445.9646.8045.7546.5146.25623,900
05 Apr 202445.7545.9244.7645.7645.51302,100
04 Apr 202445.9946.3145.6245.9745.71421,700
03 Apr 202445.8845.9945.2445.2745.02241,700
02 Apr 202446.0746.5845.7146.0245.76396,000
01 Apr 202446.7146.8445.8146.5346.27292,500
28 Mar 202446.8147.1046.4346.4846.22256,000
27 Mar 202445.4146.8145.4146.6746.41258,100
26 Mar 202445.8745.8745.0545.1944.94318,400
25 Mar 202446.2646.5045.2045.7045.45317,800
22 Mar 202447.1547.1546.0246.2245.96265,600
21 Mar 202446.6247.2046.6046.8246.56319,000
20 Mar 202445.5546.7645.4446.4946.23267,100
19 Mar 202445.7246.2445.5645.7545.50317,900
18 Mar 202446.1946.1945.2945.6045.35349,900
15 Mar 202446.3647.1545.7646.3246.061,115,000
14 Mar 202446.6746.8245.6646.6246.36476,200
13 Mar 202447.0147.8046.8147.0446.78326,000
12 Mar 202447.4147.6846.6047.0546.79185,700
11 Mar 202446.2348.5646.2347.8747.60337,700
08 Mar 202446.5046.5745.9846.3046.04359,300
07 Mar 202445.8646.4045.6646.2445.98362,000
06 Mar 202445.6346.0545.2945.6045.35254,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...