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 |
| Feb 23, 2024 | $46.54 | $46.62 | $46.09 | $46.10 | 238 265 |
| Feb 22, 2024 | $46.97 | $46.97 | $45.80 | $46.73 | 280 864 |
| Feb 21, 2024 | $47.64 | $47.91 | $47.23 | $47.37 | 127 941 |
| Feb 20, 2024 | $47.22 | $48.18 | $47.22 | $47.62 | 297 245 |
| Feb 16, 2024 | $47.17 | $47.52 | $46.39 | $47.52 | 171 681 |
| Feb 15, 2024 | $46.31 | $47.51 | $46.31 | $47.44 | 156 504 |
| Feb 14, 2024 | $46.28 | $46.28 | $45.62 | $45.91 | 139 074 |
| Feb 13, 2024 | $46.80 | $47.27 | $45.50 | $45.92 | 346 042 |
| Feb 12, 2024 | $47.18 | $48.11 | $47.02 | $47.82 | 239 583 |
| Feb 09, 2024 | $46.36 | $47.34 | $46.06 | $46.99 | 270 002 |
| Feb 08, 2024 | $46.05 | $46.66 | $45.70 | $46.66 | 189 512 |
| Feb 07, 2024 | $46.20 | $46.75 | $45.98 | $46.23 | 333 100 |
| Feb 06, 2024 | $44.96 | $46.17 | $44.96 | $46.17 | 483 929 |
| Feb 05, 2024 | $44.98 | $45.33 | $44.84 | $45.09 | 409 575 |
| Feb 02, 2024 | $45.32 | $45.86 | $44.98 | $45.54 | 159 069 |
| Feb 01, 2024 | $45.35 | $45.99 | $45.19 | $45.93 | 144 041 |
| Jan 31, 2024 | $46.03 | $46.58 | $45.17 | $45.27 | 232 060 |
| Jan 30, 2024 | $45.58 | $45.93 | $45.26 | $45.76 | 243 127 |
| Jan 29, 2024 | $45.33 | $46.06 | $44.86 | $45.86 | 167 565 |
| Jan 26, 2024 | $46.28 | $46.32 | $45.27 | $45.38 | 239 195 |
| Jan 25, 2024 | $46.00 | $46.43 | $45.24 | $45.82 | 354 878 |
| Jan 24, 2024 | $47.59 | $47.66 | $45.29 | $45.34 | 233 361 |
| Jan 23, 2024 | $48.19 | $48.49 | $47.10 | $47.25 | 273 175 |
| Jan 22, 2024 | $47.48 | $48.25 | $47.48 | $47.76 | 213 187 |
| Jan 19, 2024 | $47.87 | $47.87 | $46.82 | $47.30 | 412 443 |
