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 |
| 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 |
| Mar 20, 2024 | $45.55 | $46.75 | $45.44 | $46.49 | 197 611 |
| Mar 19, 2024 | $45.72 | $46.24 | $45.56 | $45.75 | 216 691 |
| Mar 18, 2024 | $46.19 | $46.19 | $45.29 | $45.60 | 251 468 |
| Mar 15, 2024 | $46.36 | $47.15 | $45.76 | $46.32 | 349 976 |
| Mar 14, 2024 | $46.67 | $46.72 | $45.66 | $46.62 | 370 879 |
| Mar 13, 2024 | $47.01 | $47.80 | $46.81 | $47.04 | 303 779 |
| Mar 12, 2024 | $47.41 | $47.68 | $46.61 | $47.05 | 185 681 |
| Mar 11, 2024 | $46.23 | $48.56 | $46.23 | $47.87 | 337 738 |
| Mar 08, 2024 | $46.50 | $46.57 | $45.98 | $46.30 | 347 420 |
| Mar 07, 2024 | $45.86 | $46.40 | $45.68 | $46.24 | 362 025 |
| Mar 06, 2024 | $45.63 | $46.05 | $45.34 | $45.60 | 245 087 |
| Mar 05, 2024 | $46.12 | $46.69 | $45.06 | $45.37 | 186 788 |
| Mar 04, 2024 | $45.40 | $46.24 | $45.40 | $46.08 | 255 718 |
| Mar 01, 2024 | $45.21 | $45.90 | $44.93 | $45.53 | 266 728 |
| Feb 29, 2024 | $46.87 | $47.45 | $45.87 | $45.89 | 236 022 |
| Feb 28, 2024 | $45.41 | $46.31 | $45.41 | $45.92 | 228 014 |
| Feb 27, 2024 | $45.64 | $46.01 | $45.44 | $45.95 | 210 005 |
| Feb 26, 2024 | $45.84 | $46.05 | $45.10 | $45.44 | 294 103 |
