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 |
| Sep 29, 2023 | $47.31 | $47.60 | $46.89 | $47.31 | 355 755 |
| Sep 28, 2023 | $46.83 | $47.17 | $46.31 | $46.91 | 525 541 |
| Sep 27, 2023 | $47.12 | $47.28 | $46.64 | $46.66 | 180 450 |
| Sep 26, 2023 | $48.12 | $48.27 | $46.96 | $47.06 | 261 518 |
| Sep 25, 2023 | $47.99 | $48.43 | $47.81 | $48.30 | 197 625 |
| Sep 22, 2023 | $48.34 | $48.58 | $48.09 | $48.28 | 226 132 |
| Sep 21, 2023 | $48.28 | $48.63 | $47.87 | $48.45 | 247 007 |
| Sep 20, 2023 | $49.02 | $49.30 | $48.44 | $48.45 | 180 849 |
| Sep 19, 2023 | $49.02 | $49.22 | $48.81 | $48.84 | 138 988 |
| Sep 18, 2023 | $49.83 | $49.79 | $49.13 | $49.15 | 123 953 |
| Sep 15, 2023 | $50.22 | $50.50 | $49.49 | $49.89 | 1 146 165 |
| Sep 14, 2023 | $49.82 | $50.58 | $49.83 | $50.26 | 186 991 |
| Sep 13, 2023 | $48.65 | $49.52 | $48.65 | $49.45 | 208 932 |
| Sep 12, 2023 | $48.89 | $49.10 | $48.49 | $48.65 | 163 533 |
| Sep 11, 2023 | $48.59 | $49.39 | $48.59 | $48.94 | 185 169 |
| Sep 08, 2023 | $48.87 | $48.94 | $48.51 | $48.51 | 162 778 |
| Sep 07, 2023 | $48.80 | $49.04 | $48.10 | $48.88 | 169 891 |
| Sep 06, 2023 | $49.15 | $49.15 | $48.41 | $48.49 | 272 806 |
| Sep 05, 2023 | $49.83 | $49.80 | $48.72 | $49.01 | 316 001 |
| Sep 01, 2023 | $50.47 | $50.93 | $49.93 | $50.10 | 213 646 |
| Aug 31, 2023 | $50.80 | $51.08 | $50.25 | $50.25 | 202 619 |
| Aug 30, 2023 | $51.15 | $51.41 | $50.58 | $50.66 | 124 690 |
| Aug 29, 2023 | $51.47 | $51.47 | $50.85 | $51.15 | 240 229 |
| Aug 28, 2023 | $51.86 | $52.10 | $51.43 | $51.58 | 170 356 |
| Aug 25, 2023 | $51.28 | $51.87 | $51.09 | $51.58 | 104 306 |
