California Water Service Group Common Stock (CWT)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	45.98	46.71	45.93	46.46	356,072	46.46
9/02/2025	46.62	47.19	45.92	46.04	412,647	46.04
8/29/2025	47.02	47.24	46.72	46.93	250,738	46.93
8/28/2025	47.15	47.20	46.78	46.87	181,850	46.87
8/27/2025	46.63	47.45	46.63	47.15	165,359	47.15
8/26/2025	46.66	46.99	46.44	46.76	374,445	46.76
8/25/2025	47.41	47.76	46.66	46.76	242,425	46.76
8/22/2025	47.10	47.84	46.88	47.59	290,725	47.59
8/21/2025	46.67	47.11	46.66	46.77	230,477	46.77
8/20/2025	47.49	47.72	46.65	46.69	244,708	46.69
8/19/2025	46.04	47.11	46.04	47.10	271,158	47.10
8/18/2025	46.65	46.85	46.05	46.05	178,087	46.05
8/15/2025	46.34	46.65	46.11	46.51	227,571	46.51
8/14/2025	46.94	46.94	46.21	46.37	256,768	46.37
8/13/2025	46.92	47.35	46.53	46.85	435,672	46.85
8/12/2025	46.90	47.14	46.09	46.74	377,791	46.74
8/11/2025	46.50	46.89	46.32	46.70	357,245	46.70
8/08/2025	46.89	47.24	46.45	46.78	243,768	46.48
8/07/2025	46.25	47.14	46.19	46.88	318,295	46.58
8/06/2025	46.51	46.99	46.21	46.25	303,502	45.95
8/05/2025	46.92	46.92	46.26	46.38	438,681	46.08
8/04/2025	46.59	47.31	45.80	46.96	314,564	46.66
8/01/2025	46.39	46.96	45.76	46.50	633,541	46.20
7/31/2025	45.32	45.77	44.37	45.47	567,555	45.18
7/30/2025	44.97	45.50	44.72	44.89	357,257	44.60
7/29/2025	44.46	45.07	44.13	45.00	437,301	44.71
7/28/2025	44.66	44.76	43.95	44.32	280,312	44.04
7/25/2025	45.01	45.10	44.64	44.87	367,541	44.58
7/24/2025	45.13	45.41	44.85	45.05	304,655	44.76
7/23/2025	45.60	45.60	44.81	45.13	443,299	44.84
7/22/2025	45.27	46.31	45.27	45.60	348,236	45.31
7/21/2025	45.01	45.55	44.90	45.30	339,729	45.01
7/18/2025	45.55	45.96	45.08	45.10	433,404	44.81
7/17/2025	45.60	46.44	45.22	45.34	349,554	45.05
7/16/2025	45.51	46.09	45.51	45.67	322,955	45.38
7/15/2025	46.55	46.58	45.48	45.49	328,508	45.20
7/14/2025	45.90	47.03	45.90	46.74	254,447	46.44
7/11/2025	46.12	46.12	45.54	45.90	275,361	45.61
7/10/2025	45.66	46.94	45.66	46.29	257,930	45.99
7/09/2025	45.36	46.40	44.97	46.27	290,931	45.97
7/08/2025	45.28	45.66	44.71	45.45	235,907	45.16
7/07/2025	46.00	46.05	45.25	45.54	302,370	45.25
7/03/2025	46.41	46.41	45.55	45.81	163,445	45.52
7/02/2025	46.49	46.61	45.85	46.24	223,415	45.94
7/01/2025	45.29	46.84	45.16	46.49	283,778	46.19
6/30/2025	45.45	45.75	44.94	45.48	266,902	45.19
6/27/2025	45.38	45.90	45.10	45.47	882,820	45.18
6/26/2025	45.90	46.02	44.93	45.36	492,937	45.07
6/25/2025	46.20	46.26	45.44	45.64	319,531	45.35
6/24/2025	47.27	47.44	46.59	46.63	289,214	46.33
6/23/2025	46.70	47.50	46.70	47.48	294,490	47.18
6/20/2025	46.12	46.65	45.66	46.45	1,093,726	46.15
6/18/2025	45.83	46.30	45.65	46.08	310,497	45.78
6/17/2025	46.28	46.28	45.55	45.89	346,754	45.60
6/16/2025	46.11	46.55	45.65	46.04	470,499	45.74
6/13/2025	46.50	47.06	46.28	46.33	311,619	46.03
6/12/2025	46.58	46.77	46.07	46.68	307,056	46.38
6/11/2025	47.14	47.66	46.70	46.71	247,296	46.41
6/10/2025	46.40	47.17	45.91	47.14	275,056	46.84
6/09/2025	45.63	46.25	45.06	46.14	244,412	45.84
6/06/2025	46.14	46.42	45.45	45.62	241,760	45.33
6/05/2025	45.82	46.00	45.48	45.85	240,743	45.56
6/04/2025	46.26	46.52	45.64	45.72	236,072	45.43