California Water Service Group Common Stock (NY:CWT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	45.45	45.75	44.94	45.48	266,902	+0.01(+0.02%)
Jun 27, 2025	45.38	45.90	45.10	45.47	882,820	+0.11(+0.24%)
Jun 26, 2025	45.90	46.02	44.93	45.36	492,937	-0.28(-0.61%)
Jun 25, 2025	46.20	46.26	45.44	45.64	319,531	-0.99(-2.12%)
Jun 24, 2025	47.27	47.44	46.59	46.63	289,214	-0.85(-1.79%)
Jun 23, 2025	46.70	47.50	46.70	47.48	294,490	+1.03(+2.22%)
Jun 20, 2025	46.12	46.65	45.66	46.45	1,093,726	+0.37(+0.80%)
Jun 18, 2025	45.83	46.30	45.65	46.08	310,497	+0.19(+0.41%)
Jun 17, 2025	46.28	46.28	45.55	45.89	346,754	-0.15(-0.33%)
Jun 16, 2025	46.11	46.55	45.65	46.04	470,499	-0.29(-0.63%)
Jun 13, 2025	46.50	47.06	46.28	46.33	311,619	-0.35(-0.75%)
Jun 12, 2025	46.58	46.77	46.07	46.68	307,056	-0.03(-0.06%)
Jun 11, 2025	47.14	47.66	46.70	46.71	247,296	-0.43(-0.91%)
Jun 10, 2025	46.40	47.17	45.91	47.14	275,056	+1.00(+2.17%)
Jun 09, 2025	45.63	46.25	45.06	46.14	244,412	+0.52(+1.14%)
Jun 06, 2025	46.14	46.42	45.45	45.62	241,760	-0.23(-0.50%)
Jun 05, 2025	45.82	46.00	45.48	45.85	240,743	+0.13(+0.28%)
Jun 04, 2025	46.26	46.52	45.64	45.72	236,072	-0.89(-1.91%)
Jun 03, 2025	46.94	47.09	46.22	46.61	201,500	-0.15(-0.32%)
Jun 02, 2025	46.94	47.49	46.49	46.76	387,056	-0.49(-1.04%)
May 30, 2025	46.95	47.52	46.61	47.25	399,351	+0.38(+0.81%)
May 29, 2025	46.20	46.94	46.20	46.87	343,787	+0.44(+0.95%)
May 28, 2025	46.97	47.24	46.27	46.43	302,200	-0.62(-1.32%)
May 27, 2025	47.16	47.57	46.89	47.05	374,686	+0.03(+0.06%)
May 23, 2025	47.21	47.44	46.64	47.02	309,485	+0.13(+0.28%)
May 22, 2025	47.09	47.15	46.68	46.89	358,602	-0.52(-1.10%)
May 21, 2025	47.73	47.91	46.98	47.41	247,500	-0.57(-1.19%)
May 20, 2025	47.97	48.19	47.69	47.98	261,666	-0.17(-0.35%)
May 19, 2025	47.70	48.21	47.19	48.15	393,584	+0.45(+0.94%)
May 16, 2025	46.28	47.73	46.23	47.70	418,748	+1.50(+3.25%)
May 15, 2025	44.84	46.23	44.44	46.20	420,310	+1.53(+3.43%)
May 14, 2025	45.50	45.53	44.27	44.67	427,252	-0.96(-2.10%)
May 13, 2025	46.88	47.20	45.45	45.63	349,628	-1.39(-2.96%)
May 12, 2025	48.46	48.46	46.76	47.02	348,147	-1.29(-2.67%)
May 09, 2025	48.11	48.41	48.00	48.31	217,756	+0.08(+0.16%)
May 08, 2025	48.89	49.14	48.05	48.23	264,762	-0.54(-1.10%)
May 07, 2025	49.49	49.87	48.77	48.77	268,128	-0.76(-1.53%)
May 06, 2025	48.70	49.83	48.66	49.52	352,135	+0.83(+1.71%)
May 05, 2025	48.86	48.91	48.20	48.69	420,350	+0.22(+0.45%)
May 02, 2025	49.92	49.92	48.19	48.47	403,856	-1.44(-2.89%)