California Water Service (CWT) went public on March 26, 1990, when it opened at a split-adjusted price of $1.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $50.46 | $50.88 | $48.39 | $50.30 | 1,317,065 |
July 2026 | $48.74 | $53.82 | $48.52 | $50.11 | 10,356,517 |
June 2026 | $45.08 | $49.65 | $43.85 | $48.65 | 13,165,662 |
May 2026 | $42.23 | $45.18 | $41.57 | $45.10 | 9,959,616 |
April 2026 | $44.59 | $47.71 | $41.61 | $41.91 | 12,635,139 |
March 2026 | $44.49 | $46.97 | $42.42 | $44.99 | 10,523,823 |
February 2026 | $44.16 | $46.67 | $43.16 | $44.73 | 7,099,855 |
January 2026 | $42.54 | $45.72 | $41.46 | $44.02 | 6,932,369 |
December 2025 | $44.40 | $44.90 | $40.66 | $42.67 | 10,259,836 |
November 2025 | $43.05 | $46.76 | $41.95 | $44.68 | 7,485,738 |
October 2025 | $45.05 | $49.35 | $42.99 | $43.42 | 9,255,963 |
September 2025 | $45.62 | $46.17 | $43.91 | $44.90 | 7,113,913 |
August 2025 | $45.10 | $46.81 | $44.48 | $45.92 | 6,337,378 |
July 2025 | $44.03 | $45.72 | $42.73 | $44.21 | 7,167,978 |
June 2025 | $45.64 | $46.34 | $43.68 | $44.22 | 7,459,968 |
May 2025 | $49.42 | $49.42 | $43.04 | $45.94 | 7,294,532 |
April 2025 | $46.66 | $49.89 | $45.02 | $48.94 | 9,205,976 |
March 2025 | $43.57 | $47.68 | $43.23 | $46.82 | 7,913,296 |
February 2025 | $42.99 | $45.78 | $41.85 | $43.91 | 7,237,125 |
January 2025 | $43.84 | $44.05 | $39.96 | $43.46 | 7,389,096 |
December 2024 | $49.23 | $49.23 | $43.29 | $43.50 | 7,106,309 |
November 2024 | $49.42 | $50.31 | $47.02 | $49.12 | 5,858,065 |
October 2024 | $51.64 | $52.26 | $48.53 | $49.59 | 5,862,241 |
September 2024 | $52.54 | $53.69 | $49.97 | $51.75 | 5,957,817 |
August 2024 | $51.32 | $52.95 | $49.26 | $52.81 | 6,553,914 |