The highest closing price for California Water Service (CWT) last month was $47.09, on September 5. It was down 1.6% for the month. The latest price is $44.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $45.50 | $46.02 | $45.50 | $45.89 | 430,700 |
September 29 2025 | $45.57 | $45.60 | $45.04 | $45.36 | 308,800 |
September 26 2025 | $45.17 | $45.83 | $45.00 | $45.67 | 328,500 |
September 25 2025 | $46.08 | $46.32 | $45.20 | $45.29 | 267,400 |
September 24 2025 | $45.61 | $46.00 | $45.35 | $45.76 | 373,600 |
September 23 2025 | $45.29 | $45.78 | $44.96 | $45.70 | 405,200 |
September 22 2025 | $45.73 | $45.78 | $45.27 | $45.40 | 272,600 |
September 19 2025 | $45.73 | $45.94 | $45.29 | $45.47 | 945,000 |
September 18 2025 | $45.01 | $45.70 | $44.88 | $45.61 | 305,000 |
September 17 2025 | $45.34 | $46.02 | $45.08 | $45.22 | 261,300 |
September 16 2025 | $45.12 | $45.50 | $44.92 | $45.03 | 318,900 |
September 15 2025 | $46.42 | $46.42 | $45.03 | $45.19 | 311,100 |
September 12 2025 | $45.99 | $46.58 | $45.94 | $46.25 | 223,600 |
September 11 2025 | $45.57 | $46.46 | $45.45 | $46.37 | 289,000 |
September 10 2025 | $46.20 | $46.23 | $45.30 | $45.68 | 329,200 |
September 09 2025 | $46.20 | $46.45 | $45.96 | $46.29 | 226,100 |
September 08 2025 | $46.94 | $47.08 | $46.21 | $46.33 | 213,800 |
September 05 2025 | $46.84 | $47.15 | $46.68 | $47.09 | 260,300 |
September 04 2025 | $46.84 | $46.91 | $46.27 | $46.69 | 274,800 |
September 03 2025 | $45.98 | $46.71 | $45.93 | $46.46 | 356,100 |
September 02 2025 | $46.62 | $47.19 | $45.92 | $46.04 | 412,600 |
Daily pricing data for California Water Service dates back to 2/21/1973, and may be incomplete.
