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 |
| Dec 08, 2023 | $52.82 | $53.43 | $52.08 | $52.33 | 138 849 |
| Dec 07, 2023 | $52.58 | $52.82 | $52.02 | $52.75 | 146 170 |
| Dec 06, 2023 | $53.27 | $53.51 | $52.70 | $52.73 | 211 353 |
| Dec 05, 2023 | $53.06 | $53.58 | $52.46 | $52.83 | 137 613 |
| Dec 04, 2023 | $51.29 | $53.07 | $51.29 | $53.05 | 178 081 |
| Dec 01, 2023 | $50.32 | $51.72 | $50.03 | $51.69 | 206 557 |
| Nov 30, 2023 | $50.21 | $50.74 | $49.92 | $50.57 | 230 546 |
| Nov 29, 2023 | $50.88 | $50.92 | $49.97 | $50.14 | 127 329 |
| Nov 28, 2023 | $50.70 | $51.03 | $50.34 | $50.57 | 84 302 |
| Nov 27, 2023 | $51.11 | $51.33 | $50.45 | $50.93 | 131 416 |
| Nov 24, 2023 | $50.78 | $51.16 | $50.68 | $51.15 | 64 595 |
| Nov 22, 2023 | $50.54 | $50.90 | $50.23 | $50.77 | 126 916 |
| Nov 21, 2023 | $50.24 | $50.33 | $49.67 | $50.14 | 139 315 |
| Nov 20, 2023 | $51.29 | $51.29 | $50.23 | $50.35 | 167 397 |
| Nov 17, 2023 | $51.41 | $51.66 | $51.12 | $51.44 | 282 788 |
| Nov 16, 2023 | $51.70 | $51.70 | $51.01 | $51.03 | 165 502 |
| Nov 15, 2023 | $51.75 | $52.41 | $51.19 | $51.30 | 195 203 |
| Nov 14, 2023 | $50.31 | $51.93 | $49.87 | $51.90 | 384 371 |
| Nov 13, 2023 | $48.80 | $49.11 | $48.49 | $48.73 | 142 104 |
| Nov 10, 2023 | $49.83 | $49.83 | $48.97 | $49.01 | 186 131 |
| Nov 09, 2023 | $49.96 | $50.00 | $49.17 | $49.41 | 187 654 |
| Nov 08, 2023 | $50.87 | $51.14 | $49.33 | $49.75 | 218 538 |
| Nov 07, 2023 | $51.66 | $51.66 | $50.79 | $50.93 | 111 795 |
| Nov 06, 2023 | $52.20 | $52.49 | $51.55 | $51.57 | 129 493 |
| Nov 03, 2023 | $51.45 | $53.13 | $50.95 | $52.48 | 342 909 |
