The closing price for California Water Service (CWT) in May 2022 was $48.71, on May 31, 2022. It was up 4.2% for the month. The latest price is $46.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $48.11 | $48.73 | $47.32 | $48.71 | 307,328 |
May 27 2022 | $48.26 | $49.11 | $48.26 | $48.76 | 174,879 |
May 26 2022 | $49.52 | $49.52 | $48.15 | $48.36 | 202,609 |
May 25 2022 | $49.26 | $49.56 | $48.94 | $49.06 | 153,560 |
May 24 2022 | $49.04 | $49.42 | $48.04 | $49.29 | 184,200 |
May 23 2022 | $49.29 | $49.92 | $48.76 | $48.99 | 160,856 |
May 20 2022 | $49.63 | $49.81 | $47.77 | $48.90 | 221,921 |
May 19 2022 | $48.35 | $49.47 | $47.92 | $49.37 | 472,536 |
May 18 2022 | $48.66 | $50.01 | $48.07 | $48.33 | 331,963 |
May 17 2022 | $48.24 | $48.51 | $47.61 | $48.30 | 296,912 |
May 16 2022 | $48.06 | $48.87 | $47.99 | $48.14 | 332,114 |
May 13 2022 | $47.66 | $48.19 | $47.41 | $48.14 | 273,497 |
May 12 2022 | $45.83 | $47.37 | $45.65 | $47.27 | 398,830 |
May 11 2022 | $45.67 | $46.58 | $45.60 | $45.68 | 254,156 |
May 10 2022 | $46.13 | $46.61 | $45.23 | $45.92 | 267,881 |
May 09 2022 | $45.70 | $46.38 | $45.29 | $46.00 | 276,279 |
May 06 2022 | $45.60 | $46.00 | $45.31 | $45.87 | 268,866 |
May 05 2022 | $46.51 | $46.94 | $45.15 | $45.76 | 212,408 |
May 04 2022 | $46.23 | $46.96 | $45.77 | $46.82 | 269,035 |
May 03 2022 | $46.31 | $47.26 | $45.65 | $46.51 | 460,358 |
May 02 2022 | $46.76 | $47.14 | $45.62 | $46.09 | 436,565 |
Daily pricing data for California Water Service dates back to 11/5/1984, and may be incomplete.