NYSE:CWT
California Water Service Group Holding Stock Price (Quote)
$50.74
+0.170 (+0.336%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CWT stock ended at $50.74. This is 0.336% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.27% from a day low at $50.30 to a day high of $50.94. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $53.82 | $54.69 | $53.40 | $53.87 | 305 139 |
| Jun 12, 2023 | $56.33 | $56.80 | $53.02 | $53.83 | 581 333 |
| Jun 09, 2023 | $56.81 | $56.89 | $56.06 | $56.34 | 225 664 |
| Jun 08, 2023 | $57.51 | $57.64 | $57.01 | $57.06 | 177 913 |
| Jun 07, 2023 | $57.15 | $58.30 | $56.85 | $57.75 | 832 093 |
| Jun 06, 2023 | $56.85 | $57.40 | $56.34 | $57.12 | 183 965 |
| Jun 05, 2023 | $56.75 | $57.01 | $56.00 | $56.87 | 318 594 |
| Jun 02, 2023 | $56.44 | $58.23 | $55.99 | $57.89 | 172 987 |
| Jun 01, 2023 | $57.07 | $57.07 | $55.57 | $56.12 | 171 739 |
| May 31, 2023 | $56.53 | $57.03 | $55.79 | $56.91 | 331 597 |
| May 30, 2023 | $57.44 | $57.55 | $56.31 | $56.34 | 194 749 |
| May 26, 2023 | $57.22 | $57.31 | $55.65 | $57.13 | 230 410 |
| May 25, 2023 | $55.75 | $55.74 | $54.76 | $55.74 | 139 628 |
| May 24, 2023 | $56.44 | $56.47 | $55.80 | $56.13 | 144 189 |
| May 23, 2023 | $55.13 | $56.84 | $55.28 | $56.23 | 229 067 |
| May 22, 2023 | $54.84 | $55.72 | $54.27 | $55.45 | 236 429 |
| May 19, 2023 | $55.84 | $55.86 | $54.51 | $54.62 | 476 416 |
| May 18, 2023 | $55.78 | $55.87 | $55.19 | $55.46 | 179 770 |
| May 17, 2023 | $55.68 | $56.22 | $55.05 | $56.09 | 198 912 |
| May 16, 2023 | $56.61 | $56.68 | $55.51 | $55.70 | 216 284 |
| May 15, 2023 | $57.36 | $57.48 | $56.36 | $56.60 | 206 314 |
| May 12, 2023 | $56.89 | $57.44 | $56.32 | $57.12 | 263 495 |
| May 11, 2023 | $57.25 | $57.27 | $56.13 | $56.76 | 185 181 |
| May 10, 2023 | $57.00 | $57.49 | $56.45 | $57.30 | 196 772 |
| May 09, 2023 | $56.92 | $57.05 | $56.32 | $56.46 | 350 518 |
