NYSE:CWT
California Water Service Group Holding Stock Price (Quote)
$48.05
+1.48 (+3.18%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.50 | $48.33 | Thursday, 25th Apr 2024 CWT stock ended at $48.05. This is 3.18% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.73% from a day low at $45.71 to a day high of $48.33. |
| 90 days | $43.50 | $48.56 | |
| 52 weeks | $43.50 | $58.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $47.42 | $48.33 | $45.71 | $48.05 | 550 055 |
| Apr 24, 2024 | $45.78 | $46.95 | $45.65 | $46.57 | 658 544 |
| Apr 23, 2024 | $45.59 | $46.74 | $45.54 | $46.23 | 584 344 |
| Apr 22, 2024 | $45.77 | $45.77 | $45.20 | $45.45 | 383 904 |
| Apr 19, 2024 | $44.81 | $45.79 | $44.81 | $45.79 | 262 858 |
| Apr 18, 2024 | $44.37 | $45.19 | $44.37 | $44.90 | 317 691 |
| Apr 17, 2024 | $43.89 | $44.47 | $43.84 | $44.17 | 246 578 |
| Apr 16, 2024 | $44.04 | $44.24 | $43.50 | $43.77 | 290 400 |
| Apr 15, 2024 | $44.50 | $44.54 | $43.74 | $44.39 | 270 692 |
| Apr 12, 2024 | $44.88 | $45.34 | $44.11 | $44.40 | 365 422 |
| Apr 11, 2024 | $45.58 | $45.87 | $44.93 | $45.03 | 235 003 |
| Apr 10, 2024 | $45.91 | $46.01 | $45.00 | $45.58 | 409 335 |
| Apr 09, 2024 | $46.72 | $47.28 | $46.47 | $47.22 | 259 220 |
| Apr 08, 2024 | $45.96 | $46.80 | $45.78 | $46.51 | 517 929 |
| Apr 05, 2024 | $45.75 | $45.91 | $44.76 | $45.76 | 231 368 |
| Apr 04, 2024 | $45.99 | $46.31 | $45.62 | $45.97 | 420 574 |
| Apr 03, 2024 | $45.88 | $45.94 | $45.24 | $45.27 | 133 082 |
| Apr 02, 2024 | $46.07 | $46.58 | $45.71 | $46.02 | 372 879 |
| Apr 01, 2024 | $46.71 | $46.84 | $45.81 | $46.53 | 281 496 |
| Mar 28, 2024 | $46.81 | $47.08 | $46.43 | $46.48 | 255 979 |
| Mar 27, 2024 | $45.41 | $46.81 | $45.41 | $46.67 | 172 673 |
| Mar 26, 2024 | $45.87 | $45.87 | $45.05 | $45.19 | 249 861 |
| Mar 25, 2024 | $46.26 | $46.50 | $45.20 | $45.70 | 254 731 |
| Mar 22, 2024 | $47.15 | $47.15 | $46.02 | $46.22 | 181 881 |
| Mar 21, 2024 | $46.62 | $47.20 | $46.62 | $46.82 | 210 538 |
