California Water Service GroupCWTNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $44.57 | $45.46 | $44.29 | $44.45 | 280,041 |
| 2/2/2026 | $44.84 | $45.18 | $44.32 | $44.51 | 331,900 |
| 1/30/2026 | $44.42 | $44.82 | $44.14 | $44.70 | 490,540 |
| 1/29/2026 | $44.19 | $44.83 | $44.04 | $44.47 | 525,900 |
| 1/28/2026 | $44.47 | $44.90 | $43.52 | $43.62 | 456,328 |
| 1/27/2026 | $44.38 | $45.15 | $44.20 | $44.54 | 274,846 |
| 1/26/2026 | $44.43 | $45.00 | $44.22 | $44.51 | 235,325 |
| 1/23/2026 | $44.86 | $45.04 | $43.92 | $44.16 | 372,400 |
| 1/22/2026 | $44.56 | $45.10 | $44.35 | $45.01 | 302,700 |
| 1/21/2026 | $44.93 | $45.00 | $44.15 | $44.64 | 395,600 |
| 1/20/2026 | $45.32 | $45.50 | $44.61 | $44.69 | 300,927 |
| 1/16/2026 | $45.90 | $46.24 | $45.57 | $45.67 | 483,413 |
| 1/15/2026 | $45.67 | $46.43 | $45.65 | $46.23 | 389,200 |
| 1/14/2026 | $44.55 | $45.72 | $44.49 | $45.67 | 376,800 |
| 1/13/2026 | $44.52 | $44.70 | $43.93 | $44.52 | 288,607 |
| 1/12/2026 | $43.62 | $45.01 | $43.62 | $44.58 | 311,400 |
| 1/9/2026 | $43.69 | $44.01 | $43.19 | $43.61 | 261,312 |
| 1/8/2026 | $43.07 | $44.03 | $43.07 | $43.66 | 212,106 |
| 1/7/2026 | $43.47 | $43.60 | $42.90 | $43.24 | 315,404 |
| 1/6/2026 | $42.54 | $43.33 | $42.49 | $43.33 | 338,042 |
| 1/5/2026 | $42.95 | $42.95 | $42.10 | $42.54 | 345,606 |
| 1/2/2026 | $43.20 | $43.28 | $42.76 | $42.95 | 256,100 |
| 12/31/2025 | $43.62 | $43.79 | $43.15 | $43.33 | 230,117 |
| 12/30/2025 | $43.56 | $43.91 | $43.46 | $43.57 | 211,934 |
| 12/29/2025 | $43.38 | $43.65 | $43.38 | $43.56 | 205,487 |
| 12/26/2025 | $43.36 | $43.48 | $43.18 | $43.41 | 272,938 |
| 12/24/2025 | $43.13 | $43.45 | $43.11 | $43.29 | 166,500 |
| 12/23/2025 | $43.21 | $43.45 | $42.90 | $43.05 | 333,934 |
| 12/22/2025 | $42.67 | $43.53 | $42.64 | $43.28 | 381,500 |
| 12/19/2025 | $44.39 | $44.42 | $42.75 | $42.88 | 1.27M |
| 12/18/2025 | $43.86 | $44.30 | $43.45 | $43.86 | 316,732 |
| 12/17/2025 | $43.75 | $44.26 | $43.44 | $43.96 | 307,119 |
| 12/16/2025 | $43.99 | $44.15 | $43.31 | $43.90 | 422,922 |
| 12/15/2025 | $44.32 | $44.48 | $42.99 | $43.81 | 1.56M |
| 12/12/2025 | $43.70 | $44.50 | $43.25 | $44.17 | 463,900 |
| 12/11/2025 | $43.19 | $43.97 | $43.08 | $43.25 | 314,000 |
| 12/10/2025 | $42.34 | $43.08 | $42.04 | $42.81 | 513,348 |
| 12/9/2025 | $43.70 | $44.07 | $41.29 | $42.31 | 1.17M |
| 12/8/2025 | $44.82 | $44.82 | $43.53 | $43.60 | 368,035 |
| 12/5/2025 | $44.16 | $45.26 | $44.01 | $44.88 | 379,421 |
| 12/4/2025 | $44.46 | $45.00 | $44.16 | $44.29 | 364,720 |
| 12/3/2025 | $45.08 | $45.59 | $44.24 | $44.51 | 244,600 |
| 12/2/2025 | $45.37 | $45.55 | $44.58 | $44.75 | 444,448 |
| 12/1/2025 | $45.08 | $45.55 | $44.93 | $45.21 | 327,621 |
| 11/28/2025 | $45.71 | $45.71 | $45.04 | $45.37 | 180,743 |
| 11/26/2025 | $45.67 | $46.22 | $45.50 | $45.50 | 611,700 |
| 11/25/2025 | $45.90 | $46.32 | $45.57 | $45.70 | 401,530 |
| 11/24/2025 | $45.55 | $45.59 | $45.00 | $45.39 | 419,411 |
| 11/21/2025 | $44.64 | $46.11 | $43.94 | $45.52 | 413,715 |
| 11/20/2025 | $44.16 | $44.79 | $44.07 | $44.38 | 295,217 |
| 11/19/2025 | $44.94 | $44.94 | $44.02 | $44.13 | 337,500 |
| 11/18/2025 | $45.74 | $45.88 | $44.93 | $45.00 | 333,600 |
| 11/17/2025 | $45.81 | $46.24 | $45.43 | $45.47 | 218,600 |
| 11/14/2025 | $46.10 | $46.52 | $45.41 | $45.85 | 277,600 |
| 11/13/2025 | $45.55 | $45.98 | $45.12 | $45.79 | 248,426 |
| 11/12/2025 | $46.11 | $46.42 | $45.47 | $45.47 | 305,815 |
| 11/11/2025 | $46.03 | $46.89 | $45.93 | $46.43 | 283,905 |
| 11/10/2025 | $46.00 | $46.16 | $45.50 | $45.75 | 257,543 |
| 11/7/2025 | $46.52 | $47.05 | $46.21 | $46.61 | 328,900 |
| 11/6/2025 | $46.73 | $47.32 | $46.24 | $46.35 | 363,338 |