UK markets open in 3 hours 41 minutes

California Water Service Group (CWT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.55+1.20 (+2.21%)
At close: 04:00PM EDT
55.55 +0.01 (+0.03%)
After hours: 04:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202254.0755.7454.0255.5555.55281,100
29 Jun 202253.7554.6653.2954.3554.35202,900
28 Jun 202254.4854.9953.7153.8353.83171,000
27 Jun 202254.1554.5253.6354.2454.24152,400
24 Jun 202253.3354.0452.9253.8953.89493,200
23 Jun 202250.5553.0950.5553.0653.06194,400
22 Jun 202248.9451.1148.9450.5650.56171,700
21 Jun 202249.7849.9849.0349.3049.30191,800
17 Jun 202249.1950.0949.0049.8349.83637,900
16 Jun 202248.9849.4148.5448.7648.76295,600
15 Jun 202249.5550.4748.8449.6849.68240,400
14 Jun 202250.9050.9048.4649.1949.19229,000
13 Jun 202253.4253.8350.7650.9750.97345,700
10 Jun 202253.6054.5652.8154.0454.04208,400
09 Jun 202254.1454.7153.5653.8853.88281,800
08 Jun 202255.1955.4153.8754.1554.15163,300
07 Jun 202254.7655.3354.1855.2355.23246,700
06 Jun 202255.5555.5554.7554.9754.97197,200
03 Jun 202255.1155.5054.8354.9654.96194,400
02 Jun 202253.7555.4353.0555.2155.21238,300
01 Jun 202253.8254.2453.5953.9053.90236,400
31 May 202253.0153.6952.1453.6753.67307,300
27 May 202253.1854.1153.1853.7353.73174,900
26 May 202254.5654.5653.0553.2953.29202,600
25 May 202254.2854.6153.9354.0654.06153,600
24 May 202254.0354.4552.9354.3154.31184,200
23 May 202254.3155.0153.7353.9853.98160,900
20 May 202254.6854.8852.6453.8853.88221,900
19 May 202253.2754.5152.8054.4054.40472,500
18 May 202253.6255.1052.9753.2553.25332,000
17 May 202253.1553.4552.4653.2253.22296,900
16 May 202252.9653.8552.8853.0453.04332,100
13 May 202252.5253.1052.2453.0453.04273,500
12 May 202250.5052.1950.3052.0952.09398,800
11 May 202250.3251.3350.2550.3350.33254,200
10 May 202250.8351.3649.8450.6050.60267,900
09 May 202250.3551.1049.9050.6950.69276,300
06 May 202250.2550.6849.9250.5450.54268,900
06 May 20220.25 Dividend
05 May 202251.5051.9750.0050.6750.42212,400
04 May 202251.1952.0050.6851.8551.59269,000
03 May 202251.2852.3350.5551.5051.25460,400
02 May 202251.7852.2050.5251.0450.79436,600
29 Apr 202252.6252.9951.6551.8751.611,507,200
28 Apr 202252.3853.6051.6253.3253.06337,200
27 Apr 202253.5854.1651.8852.2251.96384,600
26 Apr 202254.2655.0353.9554.0653.79283,000
25 Apr 202255.5355.7953.7354.6054.33424,900
22 Apr 202255.0455.9954.4855.4955.22402,500
21 Apr 202256.2056.5354.8655.0554.78210,200
20 Apr 202255.6756.9555.6756.1555.87256,300
19 Apr 202255.0055.7754.7554.9954.72221,600
18 Apr 202255.7356.2854.2054.6854.41228,200
14 Apr 202257.6257.7355.6955.7255.45157,200
13 Apr 202258.3258.3957.1957.4057.12154,100
12 Apr 202257.9058.7757.7358.1457.85247,000
11 Apr 202258.8159.5157.6857.8357.54268,100
08 Apr 202259.1059.6458.6258.6958.40247,200
07 Apr 202258.9159.2058.4058.8758.58286,700
06 Apr 202258.5659.2458.2059.0158.72228,500
05 Apr 202259.2559.8158.6258.6658.37253,900
04 Apr 202261.3061.3058.5959.1558.86290,900
01 Apr 202259.5361.7559.4961.7261.42485,700
31 Mar 202259.8860.5559.1559.2858.99293,100
30 Mar 202259.9260.4459.4859.9859.68239,800
29 Mar 202259.1860.0459.0459.8159.51281,400
28 Mar 202258.1659.2958.0758.8058.51219,000
25 Mar 202258.3859.1057.8058.2657.97231,400
24 Mar 202257.6958.8757.5058.3058.01286,700
23 Mar 202257.9058.1457.0057.3857.10175,600
22 Mar 202258.3958.4657.4157.6557.37188,700
21 Mar 202258.2859.0857.8958.3258.03103,800
18 Mar 202258.5758.5757.5258.4958.20455,800
17 Mar 202257.6358.6757.6358.1457.85136,400
16 Mar 202257.7858.2557.2157.8657.57211,300
15 Mar 202257.4357.8457.0057.6157.33228,200
14 Mar 202256.7857.4156.6057.0456.76173,100
11 Mar 202257.5757.8556.2056.6856.40175,700
10 Mar 202257.8358.0856.4357.6057.32154,600
09 Mar 202258.5158.8058.1458.3358.04250,000
08 Mar 202259.8459.9257.7558.4458.15289,400
07 Mar 202259.3660.0758.1759.8359.53237,100
04 Mar 202257.1158.6956.3158.6358.34364,600
03 Mar 202257.1457.8756.7857.0156.73216,300
02 Mar 202256.9057.5156.5656.9056.62194,900
01 Mar 202257.3458.2055.9856.4256.14211,700
28 Feb 202256.1257.6656.1256.9356.65370,400
25 Feb 202256.8857.6855.7155.9755.69300,700
24 Feb 202255.0057.1952.8156.8656.58417,400
23 Feb 202259.2959.3857.4457.5357.25187,400
22 Feb 202258.5559.7658.2859.0558.76184,300
18 Feb 202258.1659.6058.1258.7858.49212,400
17 Feb 202258.0358.7857.6358.4258.13162,400
16 Feb 202256.4358.5756.2758.2357.94323,200
15 Feb 202258.9159.5658.1358.3858.09133,900
14 Feb 202258.9759.6257.5658.4758.18288,700
11 Feb 202258.5759.3758.0858.7758.48190,600
10 Feb 202259.2560.0757.9858.2557.96263,500
09 Feb 202260.5460.8059.4159.8559.55235,700
08 Feb 202259.5660.6559.2560.1059.80373,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...