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 |
| Aug 24, 2023 | $51.26 | $51.83 | $50.82 | $50.89 | 235 159 |
| Aug 23, 2023 | $51.87 | $51.87 | $51.07 | $51.42 | 213 861 |
| Aug 22, 2023 | $50.85 | $51.59 | $50.64 | $51.45 | 197 825 |
| Aug 21, 2023 | $51.39 | $51.43 | $50.42 | $50.73 | 217 365 |
| Aug 18, 2023 | $51.25 | $51.97 | $51.25 | $51.64 | 216 052 |
| Aug 17, 2023 | $51.82 | $52.02 | $51.34 | $51.41 | 203 556 |
| Aug 16, 2023 | $52.10 | $52.39 | $51.52 | $51.70 | 103 095 |
| Aug 15, 2023 | $52.21 | $52.36 | $51.74 | $51.89 | 135 165 |
| Aug 14, 2023 | $52.93 | $52.93 | $52.01 | $52.41 | 229 344 |
| Aug 11, 2023 | $52.26 | $53.09 | $52.15 | $52.85 | 294 852 |
| Aug 10, 2023 | $53.01 | $53.38 | $52.11 | $52.25 | 268 203 |
| Aug 09, 2023 | $52.02 | $52.55 | $51.82 | $52.51 | 351 306 |
| Aug 08, 2023 | $52.08 | $52.25 | $51.45 | $52.06 | 235 226 |
| Aug 07, 2023 | $51.04 | $52.45 | $51.04 | $52.04 | 234 418 |
| Aug 04, 2023 | $50.79 | $51.97 | $50.69 | $51.46 | 330 290 |
| Aug 03, 2023 | $51.94 | $51.85 | $50.88 | $51.01 | 249 762 |
| Aug 02, 2023 | $51.45 | $52.18 | $51.37 | $52.15 | 228 041 |
| Aug 01, 2023 | $52.85 | $53.10 | $51.90 | $52.05 | 385 343 |
| Jul 31, 2023 | $51.99 | $53.51 | $51.91 | $53.02 | 653 851 |
| Jul 28, 2023 | $51.66 | $52.32 | $51.20 | $52.05 | 396 243 |
| Jul 27, 2023 | $52.50 | $53.15 | $49.70 | $50.88 | 540 840 |
| Jul 26, 2023 | $52.74 | $53.39 | $52.47 | $52.77 | 251 758 |
| Jul 25, 2023 | $52.53 | $52.98 | $52.36 | $52.96 | 256 029 |
| Jul 24, 2023 | $53.41 | $53.57 | $52.40 | $52.90 | 268 207 |
| Jul 21, 2023 | $52.98 | $53.79 | $52.60 | $53.49 | 585 767 |
