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 |
|---|---|---|---|---|---|
October 2025 | $46.04 | $46.85 | $43.94 | $46.81 | 2,192,700 |
September 2025 | $46.62 | $47.19 | $44.88 | $45.89 | 7,113,600 |
August 2025 | $46.09 | $47.84 | $45.47 | $46.93 | 6,335,800 |
July 2025 | $45.00 | $46.73 | $43.68 | $45.18 | 7,167,900 |
June 2025 | $46.64 | $47.35 | $44.64 | $45.19 | 7,459,700 |
May 2025 | $50.51 | $50.51 | $43.99 | $46.95 | 7,294,000 |
April 2025 | $47.68 | $50.98 | $46.02 | $50.01 | 9,205,400 |
March 2025 | $44.52 | $48.73 | $44.19 | $47.85 | 7,912,900 |
February 2025 | $43.94 | $46.79 | $42.77 | $44.88 | 7,236,600 |
January 2025 | $44.81 | $45.01 | $40.84 | $44.42 | 7,388,900 |
December 2024 | $50.31 | $50.31 | $44.24 | $44.46 | 7,106,000 |
November 2024 | $50.51 | $51.42 | $48.05 | $50.20 | 5,858,300 |
October 2024 | $52.77 | $53.40 | $49.60 | $50.68 | 5,862,300 |
September 2024 | $53.70 | $54.87 | $51.06 | $52.89 | 5,957,900 |
August 2024 | $52.45 | $54.12 | $50.34 | $53.97 | 6,553,800 |
July 2024 | $47.13 | $52.66 | $46.18 | $51.87 | 6,326,400 |
June 2024 | $48.58 | $48.82 | $44.85 | $47.05 | 5,913,800 |
May 2024 | $47.54 | $52.22 | $46.58 | $48.41 | 7,614,000 |
April 2024 | $45.07 | $47.56 | $41.97 | $47.39 | 10,616,200 |
March 2024 | $43.62 | $46.85 | $43.35 | $44.85 | 6,928,500 |
February 2024 | $43.51 | $46.49 | $43.01 | $44.28 | 6,575,300 |
January 2024 | $49.53 | $50.22 | $43.02 | $43.44 | 6,569,900 |
December 2023 | $48.28 | $52.63 | $47.85 | $49.77 | 5,488,200 |
November 2023 | $46.40 | $50.98 | $46.22 | $48.52 | 4,409,500 |
October 2023 | $44.93 | $47.48 | $43.38 | $46.47 | 6,654,300 |
