NYSE:CWT
California Water Service Group Holding Stock Price (Quote)
$50.57
+0.120 (+0.238%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CWT stock ended at $50.57. This is 0.238% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.82% from a day low at $49.95 to a day high of $50.86. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $47.43 | $47.80 | $46.81 | $47.12 | 314 272 |
| Jan 16, 2024 | $48.49 | $48.91 | $47.87 | $47.91 | 183 563 |
| Jan 12, 2024 | $48.90 | $49.00 | $48.55 | $48.71 | 130 126 |
| Jan 11, 2024 | $49.58 | $49.58 | $48.00 | $48.33 | 215 028 |
| Jan 10, 2024 | $49.26 | $49.77 | $49.14 | $49.70 | 111 805 |
| Jan 09, 2024 | $48.96 | $49.76 | $48.66 | $49.23 | 201 649 |
| Jan 08, 2024 | $49.01 | $49.59 | $48.70 | $49.59 | 253 600 |
| Jan 05, 2024 | $49.86 | $50.16 | $49.08 | $49.17 | 186 094 |
| Jan 04, 2024 | $51.68 | $51.68 | $50.00 | $50.04 | 158 238 |
| Jan 03, 2024 | $52.06 | $52.14 | $50.93 | $51.23 | 145 628 |
| Jan 02, 2024 | $51.62 | $52.32 | $51.39 | $51.89 | 193 174 |
| Dec 29, 2023 | $52.42 | $52.42 | $51.47 | $51.87 | 190 362 |
| Dec 28, 2023 | $51.86 | $52.55 | $51.86 | $52.51 | 142 917 |
| Dec 27, 2023 | $52.53 | $52.77 | $52.12 | $52.35 | 161 184 |
| Dec 26, 2023 | $52.39 | $52.83 | $52.13 | $52.55 | 120 749 |
| Dec 22, 2023 | $52.56 | $53.00 | $52.15 | $52.29 | 125 225 |
| Dec 21, 2023 | $52.48 | $52.76 | $51.78 | $52.13 | 167 434 |
| Dec 20, 2023 | $53.45 | $53.95 | $52.20 | $52.21 | 320 350 |
| Dec 19, 2023 | $52.65 | $53.75 | $52.50 | $53.59 | 131 488 |
| Dec 18, 2023 | $52.89 | $52.99 | $52.23 | $52.25 | 200 790 |
| Dec 15, 2023 | $53.55 | $53.68 | $52.48 | $52.64 | 305 946 |
| Dec 14, 2023 | $54.60 | $54.84 | $53.65 | $53.82 | 168 892 |
| Dec 13, 2023 | $52.46 | $54.30 | $52.10 | $53.91 | 358 841 |
| Dec 12, 2023 | $52.67 | $52.68 | $51.81 | $52.55 | 129 337 |
| Dec 11, 2023 | $52.09 | $52.51 | $51.79 | $52.50 | 193 525 |
