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 |
| Nov 03, 2023 | $51.45 | $53.13 | $50.95 | $52.48 | 342 909 |
| Nov 02, 2023 | $49.90 | $50.81 | $49.75 | $50.75 | 276 940 |
| Nov 01, 2023 | $48.61 | $49.73 | $48.42 | $49.59 | 280 145 |
| Oct 31, 2023 | $48.60 | $48.85 | $47.95 | $48.68 | 347 865 |
| Oct 30, 2023 | $48.83 | $49.11 | $48.32 | $48.38 | 356 457 |
| Oct 27, 2023 | $48.78 | $49.16 | $48.07 | $48.44 | 298 782 |
| Oct 26, 2023 | $48.30 | $48.89 | $46.41 | $48.67 | 338 028 |
| Oct 25, 2023 | $46.01 | $46.63 | $46.01 | $46.34 | 288 127 |
| Oct 24, 2023 | $47.18 | $47.67 | $47.06 | $47.06 | 243 744 |
| Oct 23, 2023 | $46.68 | $47.47 | $46.58 | $46.79 | 269 459 |
| Oct 20, 2023 | $47.70 | $48.05 | $47.07 | $47.10 | 432 002 |
| Oct 19, 2023 | $47.87 | $48.37 | $47.57 | $47.62 | 199 109 |
| Oct 18, 2023 | $48.73 | $48.94 | $47.73 | $48.16 | 196 557 |
| Oct 17, 2023 | $49.10 | $49.74 | $48.86 | $48.95 | 293 041 |
| Oct 16, 2023 | $48.20 | $49.36 | $47.93 | $49.33 | 371 604 |
| Oct 13, 2023 | $48.38 | $48.38 | $47.68 | $47.95 | 215 086 |
| Oct 12, 2023 | $48.89 | $48.89 | $47.59 | $48.08 | 231 712 |
| Oct 11, 2023 | $48.78 | $48.94 | $48.35 | $48.90 | 161 835 |
| Oct 10, 2023 | $48.76 | $49.11 | $48.46 | $48.60 | 159 417 |
| Oct 09, 2023 | $48.08 | $49.04 | $48.08 | $48.74 | 200 020 |
| Oct 06, 2023 | $47.67 | $48.55 | $47.37 | $48.31 | 217 712 |
| Oct 05, 2023 | $46.95 | $48.38 | $46.70 | $48.22 | 239 001 |
| Oct 04, 2023 | $46.76 | $47.00 | $46.07 | $46.95 | 194 166 |
| Oct 03, 2023 | $46.00 | $46.50 | $45.44 | $46.43 | 356 920 |
| Oct 02, 2023 | $47.07 | $47.13 | $45.83 | $46.28 | 452 626 |
