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 |
| Jul 19, 2023 | $51.62 | $52.27 | $51.43 | $51.94 | 150 274 |
| Jul 18, 2023 | $51.03 | $51.82 | $50.84 | $51.38 | 201 819 |
| Jul 17, 2023 | $51.25 | $51.84 | $50.75 | $51.28 | 230 560 |
| Jul 14, 2023 | $51.19 | $51.55 | $50.67 | $51.24 | 262 673 |
| Jul 13, 2023 | $50.73 | $51.46 | $50.52 | $51.41 | 242 903 |
| Jul 12, 2023 | $50.67 | $50.95 | $49.97 | $50.80 | 239 227 |
| Jul 11, 2023 | $49.49 | $50.11 | $49.36 | $50.07 | 258 316 |
| Jul 10, 2023 | $49.48 | $50.24 | $49.18 | $49.30 | 396 552 |
| Jul 07, 2023 | $50.00 | $50.31 | $49.00 | $49.59 | 768 382 |
| Jul 06, 2023 | $50.55 | $51.07 | $50.07 | $50.48 | 442 868 |
| Jul 05, 2023 | $51.50 | $52.04 | $50.98 | $51.02 | 382 913 |
| Jul 03, 2023 | $51.36 | $52.30 | $51.36 | $51.88 | 120 894 |
| Jun 30, 2023 | $51.94 | $52.13 | $50.96 | $51.63 | 222 845 |
| Jun 29, 2023 | $51.52 | $52.09 | $51.09 | $51.74 | 187 511 |
| Jun 28, 2023 | $51.75 | $52.02 | $50.89 | $51.82 | 309 286 |
| Jun 27, 2023 | $49.90 | $51.11 | $49.63 | $51.04 | 295 802 |
| Jun 26, 2023 | $50.26 | $50.66 | $49.89 | $49.90 | 175 133 |
| Jun 23, 2023 | $52.08 | $52.86 | $50.18 | $50.28 | 443 169 |
| Jun 22, 2023 | $52.34 | $52.65 | $51.60 | $52.27 | 308 172 |
| Jun 21, 2023 | $51.77 | $52.38 | $50.93 | $52.17 | 285 816 |
| Jun 20, 2023 | $52.58 | $52.74 | $51.86 | $51.89 | 328 772 |
| Jun 16, 2023 | $52.60 | $52.61 | $52.00 | $52.47 | 740 766 |
| Jun 15, 2023 | $51.69 | $52.59 | $51.39 | $52.26 | 297 271 |
| Jun 14, 2023 | $52.49 | $53.34 | $51.55 | $51.59 | 441 076 |
| Jun 13, 2023 | $53.82 | $54.69 | $53.40 | $53.87 | 305 139 |
