Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

California Water Service Group (CWT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.57

+0.34

(+0.74%)

At close: 04:00PM EDT

48.00

+1.43

(+3.07%)

After hours:

05:16PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	45.78	46.96	45.59	46.57	46.57	1,956,500
23 Apr 2024	45.59	46.74	45.49	46.23	46.23	584,300
22 Apr 2024	45.77	45.77	45.20	45.45	45.45	397,000
19 Apr 2024	44.81	45.79	44.81	45.79	45.79	710,300
18 Apr 2024	44.37	45.19	44.37	44.90	44.90	337,500
17 Apr 2024	43.89	44.47	43.84	44.17	44.17	258,000
16 Apr 2024	44.04	44.24	43.50	43.77	43.77	304,500
15 Apr 2024	44.50	44.55	43.74	44.39	44.39	381,400
12 Apr 2024	44.88	45.34	44.11	44.40	44.40	402,500
11 Apr 2024	45.58	45.87	44.93	45.03	45.03	252,900
10 Apr 2024	45.91	46.01	45.00	45.58	45.58	438,700
09 Apr 2024	46.72	47.28	46.47	47.22	47.22	374,300
08 Apr 2024	45.96	46.80	45.75	46.51	46.51	623,900
05 Apr 2024	45.75	45.92	44.76	45.76	45.76	302,100
04 Apr 2024	45.99	46.31	45.62	45.97	45.97	421,700
03 Apr 2024	45.88	45.99	45.24	45.27	45.27	241,700
02 Apr 2024	46.07	46.58	45.71	46.02	46.02	396,000
01 Apr 2024	46.71	46.84	45.81	46.53	46.53	292,500
28 Mar 2024	46.81	47.10	46.43	46.48	46.48	256,000
27 Mar 2024	45.41	46.81	45.41	46.67	46.67	258,100
26 Mar 2024	45.87	45.87	45.05	45.19	45.19	318,400
25 Mar 2024	46.26	46.50	45.20	45.70	45.70	317,800
22 Mar 2024	47.15	47.15	46.02	46.22	46.22	265,600
21 Mar 2024	46.62	47.20	46.60	46.82	46.82	319,000
20 Mar 2024	45.55	46.76	45.44	46.49	46.49	267,100
19 Mar 2024	45.72	46.24	45.56	45.75	45.75	317,900
18 Mar 2024	46.19	46.19	45.29	45.60	45.60	349,900
15 Mar 2024	46.36	47.15	45.76	46.32	46.32	1,115,000
14 Mar 2024	46.67	46.82	45.66	46.62	46.62	476,200
13 Mar 2024	47.01	47.80	46.81	47.04	47.04	326,000
12 Mar 2024	47.41	47.68	46.60	47.05	47.05	185,700
11 Mar 2024	46.23	48.56	46.23	47.87	47.87	337,700
08 Mar 2024	46.50	46.57	45.98	46.30	46.30	359,300
07 Mar 2024	45.86	46.40	45.66	46.24	46.24	362,000
06 Mar 2024	45.63	46.05	45.29	45.60	45.60	254,300
05 Mar 2024	46.12	46.69	45.06	45.37	45.37	242,400
04 Mar 2024	45.40	46.26	45.40	46.08	46.08	333,400
01 Mar 2024	45.21	45.90	44.93	45.53	45.53	266,700
29 Feb 2024	46.87	47.45	45.85	45.89	45.89	461,700
28 Feb 2024	45.41	46.31	45.41	45.92	45.92	299,200
27 Feb 2024	45.64	46.01	45.44	45.95	45.95	294,000
26 Feb 2024	45.84	46.05	45.10	45.44	45.44	393,300
23 Feb 2024	46.54	46.62	46.09	46.10	46.10	255,800
22 Feb 2024	46.97	46.97	45.78	46.73	46.73	283,500
21 Feb 2024	47.64	47.91	47.22	47.37	47.37	194,300
20 Feb 2024	47.22	48.18	47.22	47.62	47.62	318,800
16 Feb 2024	47.17	47.53	46.39	47.52	47.52	236,200
15 Feb 2024	46.31	47.51	46.31	47.44	47.44	251,400
14 Feb 2024	46.28	46.28	45.62	45.91	45.91	204,700
13 Feb 2024	46.80	47.27	45.49	45.92	45.92	346,100
12 Feb 2024	47.18	48.11	47.02	47.82	47.82	302,600
09 Feb 2024	46.36	47.34	46.06	46.99	46.99	374,700
09 Feb 2024	0.28 Dividend
08 Feb 2024	46.05	46.68	45.70	46.66	46.38	265,600
07 Feb 2024	46.20	46.75	45.98	46.23	45.95	449,100
06 Feb 2024	44.96	46.17	44.96	46.17	45.89	512,000
05 Feb 2024	44.98	45.33	44.83	45.09	44.82	453,200
02 Feb 2024	45.32	45.88	44.96	45.54	45.27	362,900
01 Feb 2024	45.35	45.99	45.18	45.93	45.65	316,200
31 Jan 2024	46.03	46.58	45.16	45.27	45.00	558,900
30 Jan 2024	45.58	45.93	45.26	45.76	45.49	308,700
29 Jan 2024	45.33	46.06	44.84	45.86	45.58	203,900
26 Jan 2024	46.28	46.33	45.27	45.38	45.11	280,100
25 Jan 2024	46.00	46.43	45.24	45.82	45.55	418,000
24 Jan 2024	47.59	47.66	45.29	45.34	45.07	312,300
23 Jan 2024	48.19	48.49	47.10	47.25	46.97	274,200
22 Jan 2024	47.48	48.25	47.48	47.76	47.47	314,100
19 Jan 2024	47.87	47.87	46.80	47.30	47.02	716,500
18 Jan 2024	47.10	47.64	46.65	47.58	47.29	516,600
17 Jan 2024	47.43	47.80	46.81	47.12	46.84	337,800
16 Jan 2024	48.49	48.94	47.87	47.91	47.62	272,900
12 Jan 2024	48.90	49.01	48.55	48.71	48.42	205,200
11 Jan 2024	49.58	49.58	48.00	48.33	48.04	258,000
10 Jan 2024	49.26	49.77	49.14	49.70	49.40	232,000
09 Jan 2024	48.96	49.76	48.66	49.23	48.93	211,500
08 Jan 2024	49.01	49.59	48.70	49.59	49.29	253,600
05 Jan 2024	49.86	50.16	49.08	49.17	48.87	219,300
04 Jan 2024	51.68	51.68	50.00	50.04	49.74	252,200
03 Jan 2024	52.06	52.14	50.93	51.23	50.92	230,900
02 Jan 2024	51.62	52.34	51.31	51.89	51.58	193,200
29 Dec 2023	52.42	52.42	51.47	51.87	51.56	205,700
28 Dec 2023	51.86	52.55	51.86	52.51	52.19	147,400
27 Dec 2023	52.53	52.77	52.12	52.35	52.04	161,200
26 Dec 2023	52.39	52.83	52.13	52.55	52.23	167,500
22 Dec 2023	52.56	53.00	52.10	52.29	51.98	162,800
21 Dec 2023	52.48	52.76	51.78	52.13	51.82	246,800
20 Dec 2023	53.45	53.95	52.20	52.21	51.90	320,400
19 Dec 2023	52.65	53.79	52.50	53.59	53.27	356,400
18 Dec 2023	52.89	52.99	52.23	52.25	51.94	393,200
15 Dec 2023	53.55	53.69	52.40	52.64	52.32	1,102,000
14 Dec 2023	54.60	54.85	53.65	53.82	53.50	334,000
13 Dec 2023	52.46	54.30	52.10	53.91	53.59	412,400
12 Dec 2023	52.67	52.68	51.81	52.55	52.23	138,600
11 Dec 2023	52.09	52.51	51.79	52.50	52.18	201,800
08 Dec 2023	52.82	53.43	52.08	52.33	52.02	151,200
07 Dec 2023	52.58	52.82	52.02	52.75	52.43	158,300
06 Dec 2023	53.27	53.51	52.70	52.73	52.41	211,400
05 Dec 2023	53.06	53.58	52.45	52.83	52.51	189,900
04 Dec 2023	51.29	53.07	51.29	53.05	52.73	220,400
01 Dec 2023	50.32	51.72	49.87	51.69	51.38	206,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,092.27+51.89(+0.65%)

FTSE 25019,691.05-28.32(-0.14%)

AIM754.78+0.09(+0.01%)

GBP/EUR1.1661+0.0016(+0.14%)

GBP/USD1.2506+0.0043(+0.35%)

Bitcoin GBP50,770.06-2,363.20(-4.45%)

Trending tickers

California Water Service Group (CWT)

FTSE 100
8,092.27
+51.89(+0.65%)

FTSE 250
19,691.05
-28.32(-0.14%)

AIM
754.78
+0.09(+0.01%)

GBP/EUR
1.1661
+0.0016(+0.14%)

GBP/USD
1.2506
+0.0043(+0.35%)

Bitcoin GBP
50,770.06
-2,363.20(-4.45%)