NYSE - Nasdaq Real Time Price USD

California Water Service Group (CWT)

50.58

+0.36

+(0.73%)

As of 9:51:58 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	50.18	50.79	50.23	50.58	50.58	27,224
Apr 16, 2025	50.97	51.20	50.11	50.22	50.22	343,000
Apr 15, 2025	51.00	51.24	50.75	50.75	50.75	328,900
Apr 14, 2025	50.15	51.08	50.15	51.01	51.01	389,400
Apr 11, 2025	49.06	50.55	48.31	50.34	50.34	584,200
Apr 10, 2025	47.70	49.12	47.70	48.50	48.50	574,000
Apr 9, 2025	46.97	49.22	46.60	47.81	47.81	777,800
Apr 8, 2025	48.09	48.20	46.86	47.24	47.24	455,700
Apr 7, 2025	47.90	48.97	46.71	47.50	47.50	637,200
Apr 4, 2025	49.69	50.39	47.89	48.47	48.47	558,200
Apr 3, 2025	49.00	50.23	48.76	49.55	49.55	410,200
Apr 2, 2025	48.54	48.92	48.35	48.50	48.50	275,500
Apr 1, 2025	48.29	49.13	47.87	48.71	48.71	258,700
Mar 31, 2025	48.44	49.35	48.29	48.46	48.46	466,400
Mar 28, 2025	46.81	48.34	46.06	48.25	48.25	552,900
Mar 27, 2025	46.40	47.07	46.19	46.51	46.51	304,200
Mar 26, 2025	45.73	46.59	45.57	46.40	46.40	219,900
Mar 25, 2025	45.87	45.87	45.04	45.57	45.57	271,000
Mar 24, 2025	46.21	46.59	45.64	45.87	45.87	321,900
Mar 21, 2025	46.30	46.53	45.46	46.07	46.07	1,105,300
Mar 20, 2025	46.36	46.52	46.06	46.21	46.21	296,100
Mar 19, 2025	46.92	47.18	45.80	46.34	46.34	368,900
Mar 18, 2025	47.28	47.35	46.66	46.88	46.88	229,000
Mar 17, 2025	47.12	47.84	46.77	47.45	47.45	331,300
Mar 14, 2025	47.09	47.89	46.98	47.50	47.50	309,000
Mar 13, 2025	46.37	47.21	46.24	47.03	47.03	269,900
Mar 12, 2025	46.90	47.26	46.25	46.35	46.35	391,200
Mar 11, 2025	48.47	48.76	47.36	47.43	47.43	403,800
Mar 10, 2025	48.14	48.83	47.90	48.21	48.21	358,100
Mar 7, 2025	46.89	48.30	46.68	47.90	47.90	285,000
Mar 6, 2025	46.68	46.84	45.82	46.76	46.76	316,300
Mar 5, 2025	46.25	47.51	45.95	46.65	46.65	288,200
Mar 4, 2025	46.03	47.37	45.47	46.57	46.57	406,500
Mar 3, 2025	45.09	46.33	44.75	46.27	46.27	418,000
Feb 28, 2025	45.52	46.24	44.75	45.45	45.45	435,800
Feb 27, 2025	45.19	45.77	43.60	44.96	44.96	539,100
Feb 26, 2025	46.58	46.89	45.79	45.96	45.96	385,000
Feb 25, 2025	46.19	47.38	45.95	46.97	46.97	372,500
Feb 24, 2025	45.98	46.84	45.29	46.09	46.09	416,700
Feb 21, 2025	45.73	46.04	45.35	45.77	45.77	296,100
Feb 20, 2025	45.62	45.98	45.15	45.50	45.50	254,400
Feb 19, 2025	45.70	45.89	45.35	45.46	45.46	260,200
Feb 18, 2025	44.93	46.08	44.85	45.89	45.89	392,800
Feb 14, 2025	45.56	45.99	44.62	44.93	44.93	529,300
Feb 13, 2025	45.27	45.68	45.04	45.55	45.55	221,300
Feb 12, 2025	45.03	45.40	44.65	45.26	45.26	314,800
Feb 11, 2025	43.86	45.82	43.72	45.69	45.69	694,200
Feb 10, 2025	0.34 Dividend
Feb 10, 2025	43.86	43.95	43.31	43.75	43.75	594,600
Feb 7, 2025	44.20	44.24	43.70	43.86	43.52	288,400
Feb 6, 2025	44.58	44.76	44.01	44.33	43.99	235,100
Feb 5, 2025	45.00	45.12	44.29	44.56	44.21	260,800
Feb 4, 2025	45.01	45.19	44.52	44.68	44.33	287,600
Feb 3, 2025	44.80	45.74	44.39	45.35	45.00	457,900
Jan 31, 2025	44.65	45.66	44.20	45.29	44.94	716,100
Jan 30, 2025	45.11	45.48	44.51	44.80	44.45	300,900
Jan 29, 2025	45.15	45.30	44.12	44.59	44.24	436,000
Jan 28, 2025	45.00	45.56	44.96	45.27	44.92	237,600
Jan 27, 2025	43.31	45.24	43.25	45.19	44.84	384,700
Jan 24, 2025	43.35	43.53	42.89	42.91	42.58	294,600
Jan 23, 2025	42.93	43.38	42.89	43.35	43.01	337,900
Jan 22, 2025	44.00	44.01	42.87	43.03	42.70	417,500
Jan 21, 2025	44.84	45.27	44.18	44.29	43.95	245,000
Jan 17, 2025	44.92	45.20	44.36	44.48	44.14	392,300
Jan 16, 2025	43.74	44.83	43.74	44.75	44.40	500,300
Jan 15, 2025	43.63	44.25	43.56	43.90	43.56	331,700
Jan 14, 2025	42.50	42.90	42.29	42.88	42.55	318,700
Jan 13, 2025	41.86	42.40	41.64	42.30	41.97	425,200
Jan 10, 2025	42.72	43.20	41.82	41.88	41.56	391,600
Jan 8, 2025	44.06	44.06	42.31	43.27	42.93	476,900
Jan 7, 2025	44.26	44.46	43.70	44.36	44.02	414,400
Jan 6, 2025	44.52	44.65	43.72	43.95	43.61	376,700
Jan 3, 2025	44.83	44.97	44.39	44.78	44.43	198,500
Jan 2, 2025	45.69	45.90	44.71	44.77	44.42	192,300
Dec 31, 2024	45.89	45.95	45.11	45.33	44.98	207,300
Dec 30, 2024	45.53	45.84	45.13	45.66	45.31	188,300
Dec 27, 2024	45.63	46.02	45.40	45.63	45.28	205,800
Dec 26, 2024	45.39	46.02	45.27	45.93	45.57	252,400
Dec 24, 2024	45.35	45.75	45.22	45.62	45.27	98,400
Dec 23, 2024	45.74	45.74	45.11	45.47	45.12	246,500
Dec 20, 2024	45.63	46.60	45.63	46.00	45.64	1,453,700
Dec 19, 2024	45.91	46.42	45.58	45.92	45.56	291,200
Dec 18, 2024	47.82	48.08	46.02	46.09	45.73	316,200
Dec 17, 2024	47.84	48.69	47.84	47.91	47.54	320,600
Dec 16, 2024	48.52	48.91	48.24	48.37	48.00	210,300
Dec 13, 2024	48.21	48.52	47.96	48.50	48.12	166,700
Dec 12, 2024	48.81	48.89	48.33	48.44	48.06	166,400
Dec 11, 2024	49.17	49.17	48.60	48.83	48.45	415,400
Dec 10, 2024	48.11	48.69	47.65	48.64	48.26	385,800
Dec 9, 2024	48.88	49.26	48.19	48.30	47.93	249,000
Dec 6, 2024	49.03	49.03	48.56	48.70	48.32	249,200
Dec 5, 2024	48.60	49.68	48.38	49.11	48.73	379,300
Dec 4, 2024	49.33	49.63	48.14	48.53	48.15	556,400
Dec 3, 2024	50.61	50.75	49.57	49.65	49.27	389,100
Dec 2, 2024	51.30	51.30	50.38	50.54	50.15	358,000
Nov 29, 2024	51.59	51.59	50.97	51.19	50.79	153,300
Nov 27, 2024	51.29	51.78	50.88	51.19	50.79	322,500
Nov 26, 2024	51.74	52.21	50.75	50.96	50.56	354,700
Nov 25, 2024	51.98	52.34	51.49	51.98	51.58	530,800
Nov 22, 2024	51.50	52.24	51.19	51.60	51.20	255,400
Nov 21, 2024	51.27	51.49	51.01	51.37	50.97	311,000
Nov 20, 2024	51.55	51.97	50.80	51.08	50.68	199,000
Nov 19, 2024	50.88	51.49	50.31	51.48	51.08	285,400
Nov 18, 2024	50.87	51.40	50.80	50.89	50.50	236,900
Nov 15, 2024	50.43	51.19	50.43	50.97	50.57	250,900
Nov 14, 2024	50.71	50.93	50.05	50.18	49.79	248,900
Nov 13, 2024	51.10	51.31	50.32	50.40	50.01	195,200
Nov 12, 2024	0.28 Dividend
Nov 12, 2024	51.68	52.01	50.73	50.83	50.44	399,700
Nov 11, 2024	52.39	52.60	51.85	51.86	51.18	234,400
Nov 8, 2024	51.97	52.61	51.77	52.11	51.43	367,200
Nov 7, 2024	52.35	52.35	51.24	51.59	50.91	254,500
Nov 6, 2024	51.28	52.71	51.10	52.31	51.62	392,400
Nov 5, 2024	49.72	51.11	49.72	51.09	50.42	279,300
Nov 4, 2024	50.00	50.04	49.26	49.73	49.08	350,000
Nov 1, 2024	51.78	51.89	50.11	50.14	49.48	236,800
Oct 31, 2024	51.01	52.83	50.85	51.96	51.28	460,000
Oct 30, 2024	51.08	51.73	51.05	51.29	50.62	765,200
Oct 29, 2024	51.05	51.58	50.87	51.30	50.63	197,400
Oct 28, 2024	51.86	52.48	51.30	51.62	50.94	285,100
Oct 25, 2024	52.40	52.52	51.56	51.62	50.94	146,200
Oct 24, 2024	53.03	53.06	51.75	52.14	51.46	263,800
Oct 23, 2024	52.78	53.28	52.78	52.98	52.29	229,900
Oct 22, 2024	52.88	53.20	52.56	52.85	52.16	178,500
Oct 21, 2024	53.77	54.09	52.94	53.33	52.63	225,100
Oct 18, 2024	53.75	53.87	53.13	53.63	52.93	418,400
Oct 17, 2024	54.37	54.37	53.59	53.68	52.98	156,900
Oct 16, 2024	53.91	54.75	53.91	54.62	53.90	258,700
Oct 15, 2024	53.42	54.57	53.42	53.78	53.07	260,100
Oct 14, 2024	52.65	54.08	52.65	53.22	52.52	191,000
Oct 11, 2024	51.55	52.44	51.53	52.38	51.69	162,400
Oct 10, 2024	51.60	51.80	51.28	51.42	50.75	229,600
Oct 9, 2024	51.54	52.31	51.32	51.91	51.23	155,100
Oct 8, 2024	52.09	52.09	51.69	51.76	51.08	162,000
Oct 7, 2024	52.94	52.94	51.71	51.87	51.19	244,700
Oct 4, 2024	52.81	53.11	52.41	53.08	52.38	146,500
Oct 3, 2024	53.79	53.79	52.89	52.92	52.23	191,100
Oct 2, 2024	53.40	54.15	53.39	53.67	52.97	211,500
Oct 1, 2024	54.10	54.17	53.69	53.71	53.01	323,100
Sep 30, 2024	53.59	54.24	53.25	54.22	53.51	266,500
Sep 27, 2024	52.96	53.75	52.88	53.49	52.79	264,200
Sep 26, 2024	52.81	53.39	52.60	52.65	51.96	308,100
Sep 25, 2024	53.44	53.48	52.35	52.63	51.94	389,200
Sep 24, 2024	53.79	54.21	53.03	53.15	52.45	259,300
Sep 23, 2024	54.21	54.47	53.73	53.85	53.14	211,900
Sep 20, 2024	54.25	54.45	53.65	53.99	53.28	1,243,600
Sep 19, 2024	54.45	54.50	53.72	54.40	53.69	293,900
Sep 18, 2024	55.16	55.35	54.26	54.42	53.71	267,300
Sep 17, 2024	55.78	56.25	54.78	55.06	54.34	270,000
Sep 16, 2024	55.24	55.56	54.98	55.50	54.77	370,000
Sep 13, 2024	53.73	55.00	53.52	54.98	54.26	232,000
Sep 12, 2024	53.26	53.66	53.01	53.35	52.65	172,200
Sep 11, 2024	54.67	54.67	53.12	53.29	52.59	250,800
Sep 10, 2024	54.39	55.15	54.16	55.02	54.30	237,600
Sep 9, 2024	54.02	54.44	53.45	54.35	53.64	262,800
Sep 6, 2024	55.12	55.14	54.23	54.28	53.57	150,700
Sep 5, 2024	55.52	55.52	54.93	54.98	54.26	137,300
Sep 4, 2024	55.09	55.35	54.87	55.06	54.34	168,600
Sep 3, 2024	55.05	55.29	54.75	55.01	54.29	201,900
Aug 30, 2024	55.25	55.48	54.81	55.33	54.60	207,900
Aug 29, 2024	54.82	55.22	54.25	55.08	54.36	248,700
Aug 28, 2024	53.76	54.96	53.49	54.72	54.00	272,700
Aug 27, 2024	53.69	54.10	53.37	53.72	53.02	158,400
Aug 26, 2024	53.97	54.07	53.61	53.82	53.11	276,400
Aug 23, 2024	54.39	54.70	53.06	53.59	52.89	456,900
Aug 22, 2024	54.17	54.44	53.88	54.10	53.39	205,300
Aug 21, 2024	54.72	54.72	54.19	54.29	53.58	154,000
Aug 20, 2024	54.77	54.89	54.29	54.54	53.83	193,100
Aug 19, 2024	54.34	54.95	54.04	54.86	54.14	233,200
Aug 16, 2024	53.85	54.35	53.60	54.30	53.59	727,600
Aug 15, 2024	53.78	54.07	53.50	53.74	53.04	238,500
Aug 14, 2024	52.60	53.39	52.29	53.19	52.49	281,300
Aug 13, 2024	52.67	53.04	52.30	52.70	52.01	270,700
Aug 12, 2024	0.28 Dividend
Aug 12, 2024	52.47	52.54	51.61	52.33	51.64	221,100
Aug 9, 2024	53.36	53.36	52.12	52.83	51.86	232,900
Aug 8, 2024	53.48	53.93	53.12	53.27	52.29	258,700
Aug 7, 2024	53.05	53.88	52.86	53.68	52.70	215,600
Aug 6, 2024	53.05	54.00	52.77	52.99	52.02	390,800
Aug 5, 2024	54.29	54.31	52.47	53.05	52.08	321,100
Aug 2, 2024	53.56	55.15	53.56	55.14	54.13	299,800
Aug 1, 2024	54.06	54.60	52.56	53.88	52.89	689,100
Jul 31, 2024	54.00	54.27	53.35	53.46	52.48	607,700
Jul 30, 2024	52.76	53.50	52.42	53.32	52.34	188,500
Jul 29, 2024	53.01	53.46	52.16	52.51	51.55	243,300
Jul 26, 2024	53.33	53.33	52.38	52.92	51.95	204,200
Jul 25, 2024	52.66	53.77	52.61	52.85	51.88	286,700
Jul 24, 2024	51.80	52.92	51.23	52.32	51.36	265,800
Jul 23, 2024	51.52	52.31	51.47	51.64	50.69	349,600
Jul 22, 2024	51.90	51.98	51.09	51.73	50.78	308,100
Jul 19, 2024	52.15	52.24	51.40	51.78	50.83	368,400
Jul 18, 2024	52.39	53.11	51.93	52.16	51.20	289,000
Jul 17, 2024	52.73	53.94	52.68	52.85	51.88	503,700
Jul 16, 2024	52.28	53.02	52.17	52.65	51.68	553,400
Jul 15, 2024	52.09	52.37	51.48	51.65	50.70	401,800
Jul 12, 2024	51.30	52.30	51.28	52.08	51.12	279,000
Jul 11, 2024	50.07	51.58	50.07	51.04	50.10	239,500
Jul 10, 2024	48.80	49.64	48.37	49.46	48.55	169,000
Jul 9, 2024	48.19	48.90	47.90	48.61	47.72	147,400
Jul 8, 2024	49.19	49.42	48.32	48.36	47.47	230,800
Jul 5, 2024	47.72	48.99	47.61	48.96	48.06	185,900
Jul 3, 2024	48.50	48.50	47.60	47.83	46.95	91,300
Jul 2, 2024	48.41	48.92	48.31	48.32	47.43	168,900
Jul 1, 2024	48.57	49.00	47.81	48.37	47.48	244,400
Jun 28, 2024	48.76	48.76	48.10	48.49	47.60	618,700
Jun 27, 2024	48.25	48.52	48.00	48.34	47.45	216,600
Jun 26, 2024	47.69	48.13	47.30	47.94	47.06	275,700
Jun 25, 2024	49.13	49.13	48.07	48.15	47.27	311,400
Jun 24, 2024	48.19	49.46	48.07	49.10	48.20	175,400
Jun 21, 2024	48.29	48.60	47.75	48.03	47.15	720,700
Jun 20, 2024	47.68	48.31	47.68	48.09	47.21	187,800
Jun 18, 2024	47.16	48.27	47.16	47.92	47.04	210,600
Jun 17, 2024	47.25	47.85	46.88	47.33	46.46	195,500
Jun 14, 2024	47.42	47.95	47.30	47.58	46.71	167,200
Jun 13, 2024	47.66	48.16	47.22	47.96	47.08	239,100
Jun 12, 2024	49.12	49.58	47.76	47.77	46.89	278,000
Jun 11, 2024	46.53	48.02	46.29	47.99	47.11	514,200
Jun 10, 2024	47.16	47.16	46.22	46.94	46.08	440,500
Jun 7, 2024	48.70	48.86	47.56	47.59	46.72	235,500
Jun 6, 2024	49.24	49.75	49.10	49.22	48.32	162,900
Jun 5, 2024	49.98	50.09	49.60	49.62	48.71	161,600
Jun 4, 2024	49.58	50.08	49.31	49.97	49.05	516,600
Jun 3, 2024	50.07	50.32	49.45	49.55	48.64	318,400
May 31, 2024	48.82	50.34	48.82	49.89	48.98	448,700
May 30, 2024	48.43	48.92	48.32	48.63	47.74	428,300
May 29, 2024	48.65	48.71	48.01	48.03	47.15	257,800
May 28, 2024	50.13	50.48	48.77	48.98	48.08	390,800
May 24, 2024	51.24	51.38	50.24	50.29	49.37	272,800
May 23, 2024	52.43	52.59	50.86	51.11	50.17	292,500
May 22, 2024	53.66	53.77	52.44	52.52	51.56	381,000
May 21, 2024	52.71	53.33	52.30	53.30	52.32	295,600
May 20, 2024	53.27	53.50	52.38	52.76	51.79	251,300
May 17, 2024	53.37	53.49	52.94	53.29	52.31	277,800
May 16, 2024	52.76	53.32	52.63	53.25	52.27	262,300
May 15, 2024	53.50	53.50	52.52	52.79	51.82	381,200
May 14, 2024	53.21	53.82	52.66	52.92	51.95	352,600
May 13, 2024	53.27	53.79	52.50	52.62	51.65	1,288,400
May 10, 2024	52.78	53.16	52.16	53.15	52.18	195,800
May 9, 2024	51.50	52.73	50.94	52.68	51.71	331,000
May 8, 2024	51.02	51.48	50.71	51.34	50.40	290,700
May 7, 2024	50.94	51.26	50.65	51.23	50.29	285,300
May 6, 2024	50.85	50.94	50.30	50.74	49.81	231,900
May 3, 2024	0.28 Dividend
May 3, 2024	50.82	50.86	49.95	50.57	49.64	259,300
May 2, 2024	50.05	50.49	49.69	50.45	49.25	232,400
May 1, 2024	49.27	50.36	49.18	49.83	48.64	206,500
Apr 30, 2024	48.04	49.29	47.82	49.12	47.95	559,500
Apr 29, 2024	48.19	48.47	47.82	48.42	47.27	402,800
Apr 26, 2024	48.19	48.37	47.45	47.93	46.79	401,400
Apr 25, 2024	47.42	48.33	45.71	48.05	46.91	576,700
Apr 24, 2024	45.78	46.96	45.59	46.57	45.46	1,956,500
Apr 23, 2024	45.59	46.74	45.49	46.23	45.13	584,300
Apr 22, 2024	45.77	45.77	45.20	45.45	44.37	397,000
Apr 19, 2024	44.81	45.79	44.81	45.79	44.70	710,300
Apr 18, 2024	44.37	45.19	44.37	44.90	43.83	337,500
Apr 17, 2024	43.89	44.47	43.84	44.17	43.12	258,000

SJW SJW Group

54.87

+0.92%

AWR American States Water Company

80.00

+0.78%

MSEX Middlesex Water Company

62.41

+0.18%

YORW The York Water Company

35.57

+0.34%

ARTNA Artesian Resources Corporation

35.06

+2.36%

WTRG Essential Utilities, Inc.

40.69

+1.60%

CWCO Consolidated Water Co. Ltd.

23.80

-0.13%

AWK American Water Works Company, Inc.

148.55

+1.47%

SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP

18.42

+0.35%

ARIS Aris Water Solutions, Inc.

25.73

+0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

California Water Service Group (CWT)

Related Tickers