CWT(CWT)
CWT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $45.47 | $45.80 | $45.30 | $45.56 | 44,360 |
| 10/7/2026 | $45.69 | $46.41 | $45.15 | $45.40 | 411,001 |
| 10/6/2026 | $46.45 | $46.45 | $45.25 | $45.55 | 424,535 |
| 10/5/2026 | $46.33 | $46.33 | $45.17 | $45.84 | 701,900 |
| 10/2/2026 | $45.42 | $46.21 | $45.30 | $45.96 | 427,400 |
| 10/1/2026 | $46.55 | $46.55 | $45.05 | $45.05 | 440,313 |
| 9/30/2026 | $46.05 | $46.63 | $45.71 | $46.27 | 528,900 |
| 9/29/2026 | $45.36 | $45.85 | $45.05 | $45.84 | 347,849 |
| 9/28/2026 | $46.10 | $46.35 | $45.18 | $45.66 | 417,100 |
| 9/25/2026 | $46.11 | $46.20 | $45.63 | $46.17 | 360,841 |
| 9/24/2026 | $46.26 | $46.68 | $45.85 | $46.00 | 468,200 |
| 9/23/2026 | $47.07 | $47.09 | $46.02 | $46.07 | 412,600 |
| 9/22/2026 | $47.34 | $47.60 | $47.06 | $47.29 | 392,009 |
| 9/21/2026 | $47.25 | $47.68 | $47.18 | $47.26 | 366,319 |
| 9/18/2026 | $47.51 | $47.68 | $47.15 | $47.38 | 839,800 |
| 9/17/2026 | $48.19 | $48.29 | $47.59 | $47.88 | 366,129 |
| 9/16/2026 | $48.03 | $48.36 | $47.70 | $48.05 | 338,651 |
| 9/15/2026 | $48.19 | $48.54 | $47.72 | $47.82 | 425,317 |
| 9/14/2026 | $48.63 | $48.82 | $47.85 | $48.23 | 382,600 |
| 9/11/2026 | $49.88 | $49.90 | $47.96 | $48.22 | 335,100 |
| 9/10/2026 | $49.63 | $49.67 | $48.73 | $48.86 | 392,803 |
| 9/9/2026 | $49.85 | $50.10 | $49.26 | $49.43 | 365,600 |
| 9/8/2026 | $50.19 | $50.19 | $49.63 | $49.87 | 381,700 |
| 9/4/2026 | $49.76 | $50.42 | $49.56 | $50.03 | 557,342 |
| 9/3/2026 | $50.47 | $50.95 | $50.07 | $50.53 | 715,000 |
| 9/2/2026 | $49.73 | $50.50 | $49.55 | $50.14 | 1.61M |
| 9/1/2026 | $50.21 | $50.30 | $49.49 | $49.74 | 472,600 |
| 8/31/2026 | $50.00 | $50.27 | $49.60 | $49.97 | 546,868 |
| 8/28/2026 | $50.30 | $50.67 | $49.96 | $50.48 | 344,500 |
| 8/27/2026 | $49.78 | $50.17 | $49.17 | $50.09 | 276,900 |
| 8/26/2026 | $50.57 | $50.68 | $50.11 | $50.26 | 341,016 |
| 8/25/2026 | $50.95 | $50.99 | $50.09 | $50.61 | 427,200 |
| 8/24/2026 | $49.67 | $51.00 | $49.63 | $50.85 | 409,505 |
| 8/21/2026 | $50.03 | $50.16 | $49.35 | $49.55 | 322,600 |
| 8/20/2026 | $49.75 | $50.30 | $49.64 | $50.02 | 937,400 |
| 8/19/2026 | $50.01 | $50.42 | $49.82 | $49.91 | 635,700 |
| 8/18/2026 | $50.15 | $50.27 | $49.75 | $49.86 | 581,000 |
| 8/17/2026 | $50.09 | $50.21 | $48.94 | $49.66 | 330,200 |
| 8/14/2026 | $50.07 | $50.50 | $49.92 | $50.40 | 393,500 |
| 8/13/2026 | $50.28 | $50.66 | $50.10 | $50.19 | 354,000 |
| 8/12/2026 | $50.04 | $50.04 | $49.51 | $49.98 | 398,245 |
| 8/11/2026 | $49.70 | $50.18 | $49.22 | $49.98 | 325,500 |
| 8/10/2026 | $49.85 | $49.96 | $49.17 | $49.48 | 420,000 |
| 8/7/2026 | $49.07 | $50.71 | $48.62 | $50.53 | 487,100 |
| 8/6/2026 | $50.10 | $50.31 | $49.34 | $49.43 | 372,100 |
| 8/5/2026 | $50.16 | $50.48 | $49.45 | $49.74 | 461,000 |
| 8/4/2026 | $49.00 | $50.42 | $48.39 | $50.30 | 510,424 |
| 8/3/2026 | $50.46 | $50.88 | $49.35 | $49.38 | 806,702 |
| 7/31/2026 | $50.93 | $51.40 | $49.99 | $50.11 | 1.31M |
| 7/30/2026 | $53.56 | $53.82 | $50.38 | $50.50 | 678,400 |
| 7/29/2026 | $52.17 | $52.89 | $51.27 | $51.73 | 471,700 |
| 7/28/2026 | $51.46 | $53.13 | $50.95 | $52.44 | 444,610 |
| 7/27/2026 | $50.47 | $51.15 | $50.05 | $50.79 | 327,439 |
| 7/24/2026 | $51.35 | $51.66 | $50.66 | $50.72 | 313,934 |
| 7/23/2026 | $50.70 | $51.51 | $50.25 | $50.96 | 368,400 |
| 7/22/2026 | $50.98 | $51.35 | $50.61 | $51.03 | 246,300 |
| 7/21/2026 | $50.20 | $51.11 | $50.20 | $50.62 | 309,256 |
| 7/20/2026 | $52.51 | $52.51 | $51.00 | $51.38 | 290,205 |
| 7/17/2026 | $52.14 | $52.28 | $51.22 | $51.88 | 955,640 |
| 7/16/2026 | $49.87 | $51.40 | $49.71 | $51.34 | 475,906 |
| 7/15/2026 | $49.95 | $50.57 | $49.45 | $49.73 | 641,510 |
| 7/14/2026 | $50.16 | $50.48 | $49.68 | $50.01 | 275,800 |
| 7/13/2026 | $49.76 | $50.40 | $49.76 | $50.00 | 276,352 |
| 7/10/2026 | $49.31 | $49.89 | $49.31 | $49.71 | 237,106 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Utilities Stocks
More Utilities stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
