Skip to main content

California Water Service Group Holding (NY: CWT )

57.89 +1.77 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 56.44 58.23 55.99 57.89 250,687 +1.77(+3.15%)
Jun 01, 2023 57.07 57.07 55.57 56.12 186,954 -0.79(-1.39%)
May 31, 2023 56.53 57.03 55.79 56.91 367,390 +0.57(+1.01%)
May 30, 2023 57.21 57.55 56.31 56.34 251,988 -0.79(-1.38%)
May 26, 2023 55.92 57.36 55.64 57.13 285,676 +1.39(+2.49%)
May 25, 2023 55.75 56.13 54.76 55.74 204,882 -0.39(-0.69%)
May 24, 2023 56.44 56.47 55.80 56.13 196,163 -0.10(-0.18%)
May 23, 2023 55.13 56.85 55.13 56.23 283,439 +0.78(+1.41%)
May 22, 2023 54.84 55.72 54.26 55.45 236,534 +0.83(+1.52%)
May 19, 2023 55.84 55.86 54.51 54.62 595,602 -0.84(-1.51%)
May 18, 2023 55.78 55.87 55.19 55.46 252,639 -0.63(-1.12%)
May 17, 2023 55.68 56.22 55.05 56.09 267,962 +0.39(+0.70%)
May 16, 2023 56.61 56.68 55.51 55.70 285,950 -0.90(-1.59%)
May 15, 2023 57.36 57.48 56.36 56.60 227,432 -0.52(-0.91%)
May 12, 2023 56.89 57.44 56.32 57.12 270,900 +0.36(+0.63%)
May 11, 2023 57.25 57.27 56.13 56.76 194,877 -0.54(-0.94%)
May 10, 2023 57.00 57.49 56.45 57.30 208,204 +0.84(+1.49%)
May 09, 2023 56.92 57.05 56.32 56.46 350,518 -0.14(-0.25%)
May 08, 2023 56.86 56.99 55.00 56.60 843,552 -0.43(-0.75%)
May 05, 2023 56.78 57.31 56.59 57.03 189,929 +0.37(+0.65%)
May 04, 2023 55.45 56.71 55.15 56.66 223,265 +0.93(+1.66%)
May 03, 2023 55.77 56.36 55.35 55.73 250,964 +0.18(+0.32%)
May 02, 2023 55.17 55.82 54.37 55.56 277,010 +0.35(+0.63%)
May 01, 2023 55.79 56.01 54.88 55.21 255,840 -0.62(-1.11%)
Apr 28, 2023 56.23 56.50 55.61 55.82 626,811 -0.69(-1.22%)
Apr 27, 2023 55.47 56.95 55.05 56.51 319,789 -0.23(-0.40%)
Apr 26, 2023 57.11 57.53 56.31 56.74 225,045 -1.16(-2.01%)
Apr 25, 2023 57.48 58.06 57.28 57.90 190,874 +0.15(+0.26%)
Apr 24, 2023 58.10 58.45 57.64 57.76 139,434 -0.39(-0.67%)
Apr 21, 2023 58.81 59.37 57.81 58.14 490,523 -0.10(-0.17%)
Apr 20, 2023 57.86 58.32 57.51 58.24 205,412 +0.37(+0.64%)
Apr 19, 2023 57.44 58.06 57.32 57.87 179,951 +0.44(+0.76%)
Apr 18, 2023 58.54 58.54 56.97 57.44 161,927 -1.09(-1.87%)
Apr 17, 2023 58.81 59.11 57.88 58.53 228,625 -0.28(-0.47%)
Apr 14, 2023 60.42 60.78 58.29 58.81 227,582 -2.03(-3.34%)
Apr 13, 2023 60.23 60.88 59.73 60.84 180,546 +0.43(+0.71%)
Apr 12, 2023 60.83 61.31 60.07 60.41 101,325 -0.21(-0.34%)
Apr 11, 2023 59.92 60.77 59.74 60.62 126,481 +0.67(+1.11%)
Apr 10, 2023 59.69 60.31 59.27 59.95 209,817 -0.08(-0.13%)
Apr 06, 2023 60.00 60.23 59.45 60.03 130,623 +0.51(+0.85%)
Apr 05, 2023 58.58 59.71 58.58 59.53 234,085 +1.12(+1.93%)
Apr 04, 2023 57.82 58.73 57.64 58.40 157,125 +0.78(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.