California Water Service Group Common Stock (CWT)

Historical Prices For California Water Service Group Common Stock (CWT)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	46.14	46.42	45.45	45.62	241,760	45.62
6/05/2025	45.82	46.00	45.48	45.85	240,743	45.85
6/04/2025	46.26	46.52	45.64	45.72	236,072	45.72
6/03/2025	46.94	47.09	46.22	46.61	201,500	46.61
6/02/2025	46.94	47.49	46.49	46.76	387,056	46.76
5/30/2025	46.95	47.52	46.61	47.25	399,351	47.25
5/29/2025	46.20	46.94	46.20	46.87	343,787	46.87
5/28/2025	46.97	47.24	46.27	46.43	302,200	46.43
5/27/2025	47.16	47.57	46.89	47.05	374,686	47.05
5/23/2025	47.21	47.44	46.64	47.02	309,485	47.02
5/22/2025	47.09	47.15	46.68	46.89	358,602	46.89
5/21/2025	47.73	47.91	46.98	47.41	247,500	47.41
5/20/2025	47.97	48.19	47.69	47.98	261,666	47.98
5/19/2025	47.70	48.21	47.19	48.15	393,584	48.15
5/16/2025	46.28	47.73	46.23	47.70	418,748	47.70
5/15/2025	44.84	46.23	44.44	46.20	420,310	46.20
5/14/2025	45.50	45.53	44.27	44.67	427,252	44.67
5/13/2025	46.88	47.20	45.45	45.63	349,628	45.63
5/12/2025	48.46	48.46	46.76	47.02	348,147	47.02
5/09/2025	48.41	48.71	48.30	48.61	216,413	48.31
5/08/2025	49.19	49.45	48.34	48.53	263,128	48.23
5/07/2025	49.80	50.18	49.07	49.07	266,474	48.77
5/06/2025	49.00	50.14	48.96	49.83	349,962	49.52
5/05/2025	49.16	49.21	48.50	48.99	417,756	48.69
5/02/2025	50.23	50.23	48.49	48.77	401,364	48.47
5/01/2025	51.15	51.15	49.39	50.22	425,059	49.91
4/30/2025	50.44	51.02	49.83	50.65	490,914	50.34
4/29/2025	49.86	50.60	49.61	50.47	455,831	50.16
4/28/2025	49.88	49.96	49.16	49.55	292,783	49.24
4/25/2025	49.85	49.88	49.11	49.77	315,579	49.46
4/24/2025	50.72	50.72	49.66	50.05	560,405	49.74
4/23/2025	51.12	51.20	49.43	50.49	551,653	50.18
4/22/2025	51.28	51.54	50.70	51.36	300,041	51.04
4/21/2025	51.03	51.63	50.27	50.73	302,836	50.42
4/17/2025	50.18	51.07	50.17	50.89	342,782	50.58
4/16/2025	50.97	51.20	50.11	50.22	343,027	49.91
4/15/2025	51.00	51.24	50.74	50.75	328,883	50.44
4/14/2025	50.15	51.08	50.15	51.01	389,450	50.70
4/11/2025	49.06	50.55	48.31	50.34	584,206	50.03
4/10/2025	47.70	49.12	47.70	48.50	573,965	48.20
4/09/2025	46.97	49.22	46.59	47.81	777,760	47.51
4/08/2025	48.09	48.20	46.86	47.24	455,682	46.95
4/07/2025	47.90	48.63	46.71	47.50	637,258	47.21
4/04/2025	49.69	50.38	47.88	48.47	558,192	48.17
4/03/2025	49.00	50.23	48.76	49.55	410,425	49.24
4/02/2025	48.54	48.92	48.35	48.50	275,548	48.20
4/01/2025	48.29	49.13	47.87	48.71	258,657	48.41
3/31/2025	48.44	49.35	48.29	48.46	466,443	48.16
3/28/2025	46.81	48.34	46.06	48.25	552,876	47.95
3/27/2025	46.40	47.07	46.19	46.51	304,225	46.22
3/26/2025	45.73	46.59	45.57	46.40	219,924	46.11
3/25/2025	45.87	45.87	45.03	45.57	271,017	45.29
3/24/2025	46.21	46.59	45.63	45.87	321,941	45.59
3/21/2025	46.30	46.53	45.46	46.07	1,105,295	45.79
3/20/2025	46.36	46.52	46.06	46.21	296,122	45.92
3/19/2025	46.92	47.18	45.80	46.34	368,919	46.05
3/18/2025	47.28	47.35	46.66	46.88	229,034	46.59
3/17/2025	47.12	47.84	46.77	47.45	331,351	47.16
3/14/2025	47.09	47.89	46.98	47.50	309,024	47.21
3/13/2025	46.37	47.20	46.24	47.03	269,920	46.74
3/12/2025	46.90	47.26	46.25	46.35	391,328	46.06
3/11/2025	48.47	48.76	47.36	47.43	403,821	47.14
3/10/2025	48.14	48.83	47.90	48.21	358,122	47.91
3/07/2025	46.89	48.30	46.68	47.90	284,959	47.60