California Water Service (CWT) went public on March 26, 1990, when it opened at a split-adjusted price of $1.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $44.50 | $46.56 | $43.50 | $46.56 | 3,461,781 |
January 2026 | $42.87 | $46.08 | $41.78 | $44.36 | 6,932,369 |
December 2025 | $44.74 | $45.25 | $40.98 | $43.00 | 10,259,836 |
November 2025 | $43.39 | $47.12 | $42.27 | $45.03 | 7,485,738 |
October 2025 | $45.40 | $49.74 | $43.33 | $43.76 | 9,255,963 |
September 2025 | $45.97 | $46.53 | $44.26 | $45.25 | 7,113,913 |
August 2025 | $45.45 | $47.17 | $44.83 | $46.28 | 6,337,378 |
July 2025 | $44.37 | $46.08 | $43.07 | $44.55 | 7,167,978 |
June 2025 | $45.99 | $46.70 | $44.02 | $44.56 | 7,459,968 |
May 2025 | $49.81 | $49.81 | $43.37 | $46.29 | 7,294,532 |
April 2025 | $47.02 | $50.27 | $45.37 | $49.32 | 9,205,976 |
March 2025 | $43.90 | $48.05 | $43.57 | $47.19 | 7,913,296 |
February 2025 | $43.32 | $46.13 | $42.17 | $44.26 | 7,237,125 |
January 2025 | $44.18 | $44.39 | $40.27 | $43.80 | 7,389,096 |
December 2024 | $49.61 | $49.61 | $43.62 | $43.84 | 7,106,309 |
November 2024 | $49.80 | $50.70 | $47.38 | $49.50 | 5,858,065 |
October 2024 | $52.04 | $52.66 | $48.91 | $49.98 | 5,862,241 |
September 2024 | $52.95 | $54.10 | $50.35 | $52.15 | 5,957,817 |
August 2024 | $51.72 | $53.36 | $49.64 | $53.22 | 6,553,914 |
July 2024 | $46.47 | $51.92 | $45.54 | $51.15 | 6,326,651 |
June 2024 | $47.90 | $48.14 | $44.22 | $46.39 | 5,946,934 |
May 2024 | $46.88 | $51.49 | $45.93 | $47.73 | 7,614,018 |
April 2024 | $44.44 | $46.90 | $41.39 | $46.73 | 10,616,240 |
March 2024 | $43.01 | $46.20 | $42.75 | $44.22 | 6,928,413 |
February 2024 | $42.91 | $45.84 | $42.42 | $43.66 | 6,575,278 |
