California Water Service (CWT) went public on March 26, 1990, when it opened at a split-adjusted price of $1.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $43.72 | $47.48 | $42.59 | $45.39 | 6,291,805 |
October 2025 | $45.74 | $50.12 | $43.66 | $44.09 | 9,255,963 |
September 2025 | $46.32 | $46.89 | $44.59 | $45.59 | 7,113,913 |
August 2025 | $45.80 | $47.53 | $45.17 | $46.63 | 6,337,378 |
July 2025 | $44.71 | $46.43 | $43.39 | $44.89 | 7,167,978 |
June 2025 | $46.34 | $47.05 | $44.35 | $44.90 | 7,459,968 |
May 2025 | $50.18 | $50.18 | $43.70 | $46.64 | 7,294,532 |
April 2025 | $47.38 | $50.65 | $45.71 | $49.69 | 9,205,976 |
March 2025 | $44.24 | $48.42 | $43.90 | $47.54 | 7,913,296 |
February 2025 | $43.65 | $46.48 | $42.49 | $44.59 | 7,237,125 |
January 2025 | $44.52 | $44.72 | $40.57 | $44.13 | 7,389,096 |
December 2024 | $49.99 | $49.99 | $43.95 | $44.17 | 7,106,309 |
November 2024 | $50.18 | $51.08 | $47.74 | $49.88 | 5,858,065 |
October 2024 | $52.43 | $53.06 | $49.28 | $50.36 | 5,862,241 |
September 2024 | $53.35 | $54.51 | $50.74 | $52.55 | 5,957,817 |
August 2024 | $52.11 | $53.77 | $50.02 | $53.62 | 6,553,914 |
July 2024 | $46.82 | $52.32 | $45.89 | $51.54 | 6,326,651 |
June 2024 | $48.27 | $48.51 | $44.56 | $46.75 | 5,946,934 |
May 2024 | $47.23 | $51.88 | $46.28 | $48.09 | 7,614,018 |
April 2024 | $44.78 | $47.25 | $41.70 | $47.09 | 10,616,240 |
March 2024 | $43.34 | $46.55 | $43.07 | $44.56 | 6,928,413 |
February 2024 | $43.23 | $46.19 | $42.74 | $43.99 | 6,575,278 |
January 2024 | $49.21 | $49.90 | $42.75 | $43.16 | 6,566,917 |
December 2023 | $47.97 | $52.29 | $47.54 | $49.45 | 5,487,913 |
November 2023 | $46.10 | $50.65 | $45.92 | $48.21 | 4,409,650 |
