California Water Service Group Common Stock (CWT)

Historical Prices For California Water Service Group Common Stock (CWT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	48.54	48.92	48.35	48.50	275,548	48.50
4/01/2025	48.29	49.13	47.87	48.71	258,657	48.71
3/31/2025	48.44	49.35	48.29	48.46	466,443	48.46
3/28/2025	46.81	48.34	46.06	48.25	552,876	48.25
3/27/2025	46.40	47.07	46.19	46.51	304,225	46.51
3/26/2025	45.73	46.59	45.57	46.40	219,922	46.40
3/25/2025	45.87	45.87	45.03	45.57	271,017	45.57
3/24/2025	46.21	46.59	45.63	45.87	321,941	45.87
3/21/2025	46.30	46.53	45.46	46.07	1,105,295	46.07
3/20/2025	46.36	46.52	46.06	46.21	296,122	46.21
3/19/2025	46.92	47.18	45.80	46.34	368,919	46.34
3/18/2025	47.28	47.35	46.66	46.88	229,034	46.88
3/17/2025	47.12	47.84	46.77	47.45	331,351	47.45
3/14/2025	47.09	47.89	46.98	47.50	309,024	47.50
3/13/2025	46.37	47.20	46.24	47.03	269,920	47.03
3/12/2025	46.90	47.26	46.25	46.35	391,328	46.35
3/11/2025	48.47	48.76	47.36	47.43	403,821	47.43
3/10/2025	48.14	48.83	47.90	48.21	358,122	48.21
3/07/2025	46.89	48.30	46.68	47.90	284,959	47.90
3/06/2025	46.68	46.84	45.82	46.76	316,369	46.76
3/05/2025	46.25	47.51	45.95	46.65	288,237	46.65
3/04/2025	46.03	47.37	45.47	46.57	406,502	46.57
3/03/2025	45.09	46.33	44.74	46.27	417,960	46.27
2/28/2025	45.52	46.24	44.75	45.45	435,844	45.45
2/27/2025	45.19	45.77	43.60	44.96	539,088	44.96
2/26/2025	46.58	46.89	45.79	45.96	385,019	45.96
2/25/2025	46.19	47.38	45.95	46.97	372,481	46.97
2/24/2025	45.98	46.84	45.29	46.09	416,738	46.09
2/21/2025	45.73	46.04	45.35	45.77	296,105	45.77
2/20/2025	45.62	45.98	45.15	45.50	254,418	45.50
2/19/2025	45.70	45.89	45.35	45.46	260,203	45.46
2/18/2025	44.93	46.08	44.85	45.89	392,805	45.89
2/14/2025	45.56	45.99	44.62	44.93	529,335	44.93
2/13/2025	45.27	45.68	45.03	45.55	221,337	45.55
2/12/2025	45.03	45.40	44.65	45.26	314,760	45.26
2/11/2025	43.86	45.82	43.72	45.69	694,170	45.69
2/10/2025	43.86	43.95	43.31	43.75	594,598	43.75
2/07/2025	44.20	44.23	43.70	43.86	288,428	43.52
2/06/2025	44.58	44.76	44.01	44.33	235,104	43.99
2/05/2025	45.00	45.12	44.29	44.56	260,833	44.21
2/04/2025	45.01	45.19	44.52	44.68	392,182	44.33
2/03/2025	44.80	45.74	44.39	45.35	457,899	45.00
1/31/2025	44.65	45.66	44.20	45.29	716,124	44.94
1/30/2025	45.11	45.48	44.51	44.80	300,883	44.45
1/29/2025	45.15	45.30	44.12	44.59	436,031	44.24
1/28/2025	45.00	45.56	44.96	45.27	237,586	44.92
1/27/2025	43.31	45.24	43.25	45.19	384,667	44.84
1/24/2025	43.35	43.53	42.89	42.91	294,610	42.58
1/23/2025	42.93	43.38	42.89	43.35	337,879	43.01
1/22/2025	44.00	44.01	42.87	43.03	417,542	42.70
1/21/2025	44.84	45.27	44.18	44.29	244,952	43.95
1/17/2025	44.92	45.20	44.35	44.48	392,340	44.14
1/16/2025	43.74	44.83	43.74	44.75	500,336	44.40
1/15/2025	43.63	44.25	43.55	43.90	331,677	43.56
1/14/2025	42.50	42.90	42.28	42.88	318,664	42.55
1/13/2025	41.86	42.40	41.64	42.30	425,244	41.97
1/10/2025	42.72	43.20	41.82	41.88	391,638	41.56
1/08/2025	44.06	44.06	42.31	43.27	476,886	42.93
1/07/2025	44.26	44.46	43.70	44.36	414,377	44.02
1/06/2025	44.52	44.65	43.72	43.95	376,658	43.61
1/03/2025	44.83	44.97	44.38	44.78	198,503	44.43