S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Cal Water Serv G (CWT)

NYSE

$49.60-$0.40 (-0.80%)

Price as of Jul 14, 2026 5:05 AM EDT

$3.0B
Market Cap
10.03%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+9.72%

Low Price$45.00

High Price$50.23
3 Months
+11.70%

Low Price$42.24

High Price$50.23
1 Year
+10.03%

Low Price$42.24

High Price$50.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	49.76	50.40	49.76	50.00	+0.58%	276,352
07/10/2026	49.31	49.89	49.31	49.71	+1.22%	237,106
07/09/2026	49.22	49.52	48.93	49.11	-0.49%	487,853
07/08/2026	49.79	50.16	49.34	49.35	-0.68%	359,193
07/07/2026	49.99	50.94	49.64	49.69	+0.44%	359,654
07/06/2026	50.16	50.16	49.27	49.47	-1.51%	409,422
07/02/2026	48.52	50.43	48.52	50.23	+2.43%	458,178
07/01/2026	48.74	49.73	48.56	49.04	+0.80%	658,346
06/30/2026	48.81	49.65	48.44	48.65	-0.53%	549,574
06/29/2026	48.72	49.19	48.35	48.91	-0.35%	647,836
06/26/2026	48.22	49.09	47.81	49.08	+3.22%	2,059,578
06/25/2026	46.81	48.27	46.81	47.55	+0.53%	693,160
06/24/2026	46.56	47.40	46.56	47.30	+2.20%	505,648
06/23/2026	45.84	46.39	45.60	46.28	+2.39%	426,748
06/22/2026	45.20	45.59	45.02	45.20	0.00%	434,653
06/18/2026	45.00	45.39	44.75	45.20	+0.44%	852,531
06/17/2026	45.10	45.45	44.74	45.00	-0.99%	484,265
06/16/2026	45.68	45.91	45.15	45.45	+0.18%	503,330
06/15/2026	45.15	45.61	45.02	45.37	-0.44%	582,714
06/12/2026	45.46	46.03	45.25	45.57	+0.49%	416,294
06/11/2026	46.29	46.58	44.98	45.35	-1.56%	782,482
06/10/2026	46.88	47.36	46.07	46.07	-0.69%	505,350
06/09/2026	45.39	46.68	45.29	46.39	+2.79%	377,207
06/08/2026	45.47	46.11	45.13	45.13	-1.51%	345,766
06/05/2026	45.28	46.23	45.23	45.82	+1.28%	389,198
06/04/2026	45.48	45.64	44.93	45.24	+1.09%	367,288
06/03/2026	45.23	45.52	44.59	44.75	-1.30%	865,691
06/02/2026	44.10	45.75	43.92	45.34	+3.37%	704,818
06/01/2026	45.08	45.08	43.85	43.86	-2.75%	671,517
05/29/2026	43.75	45.18	43.62	45.10	+2.92%	1,267,808
05/28/2026	43.81	44.40	43.74	43.82	-0.54%	488,559
05/27/2026	43.74	44.31	43.25	44.06	+1.29%	729,838
05/26/2026	44.05	44.07	43.46	43.50	-1.02%	565,269
05/22/2026	43.08	44.10	43.07	43.95	+1.71%	555,195
05/21/2026	43.30	43.69	42.97	43.21	-0.30%	461,694
05/20/2026	42.95	43.36	42.71	43.34	+1.00%	485,979
05/19/2026	42.84	43.38	42.74	42.91	+0.21%	235,179
05/18/2026	42.58	43.49	42.51	42.82	+0.82%	342,740
05/15/2026	43.60	43.72	42.43	42.47	-2.26%	392,513
05/14/2026	43.48	43.99	43.24	43.45	+0.32%	436,326
05/13/2026	43.16	43.41	42.83	43.31	-0.30%	347,794
05/12/2026	43.27	43.84	43.05	43.44	+1.31%	366,823
05/11/2026	43.25	43.64	42.70	42.88	-0.59%	331,114
05/11/2026	$0.34 Dividend
05/08/2026	43.24	43.81	43.03	43.14	-0.34%	328,703
05/07/2026	42.55	43.57	42.18	43.28	+1.37%	547,250
05/06/2026	42.47	42.96	42.25	42.70	-0.02%	443,596
05/05/2026	42.66	43.08	42.45	42.71	-0.02%	406,646
05/04/2026	41.71	43.17	41.64	42.72	+1.63%	562,473
05/01/2026	42.23	42.61	41.57	42.03	+0.28%	664,117
04/30/2026	45.09	45.57	41.61	41.91	-6.92%	1,155,909
04/29/2026	45.79	45.99	45.00	45.03	-2.47%	380,071
04/29/2026	$0.07 Earnings
04/28/2026	46.75	47.18	46.06	46.17	+0.22%	391,661
04/27/2026	46.28	46.80	46.04	46.07	+0.11%	400,576
04/24/2026	47.15	47.42	45.84	46.02	-2.40%	2,184,796
04/23/2026	46.62	47.71	45.76	47.15	+2.17%	479,281
04/22/2026	45.97	46.52	45.95	46.15	+0.67%	441,106
04/21/2026	46.52	46.89	45.79	45.84	-1.39%	455,950
04/20/2026	44.45	46.94	44.45	46.49	+4.20%	741,890
04/17/2026	44.19	44.71	43.70	44.61	+0.33%	1,502,761
04/16/2026	44.18	44.54	43.97	44.46	+0.29%	654,774
04/15/2026	44.45	44.73	43.93	44.34	-1.00%	382,262
04/14/2026	44.43	44.98	43.99	44.78	+0.04%	398,779
04/13/2026	46.25	46.46	44.00	44.76	-3.90%	748,392
04/10/2026	46.89	46.91	46.48	46.58	-0.30%	284,222
04/09/2026	45.26	46.93	45.04	46.72	+2.86%	512,693
04/08/2026	44.91	45.61	44.31	45.42	+0.13%	443,022
04/07/2026	45.42	45.76	45.15	45.36	+0.09%	378,678
04/06/2026	45.49	45.84	45.08	45.32	-1.25%	255,705
04/02/2026	45.69	45.90	45.20	45.89	+1.63%	211,309
04/01/2026	44.59	45.40	44.58	45.16	+0.37%	231,142
03/31/2026	45.89	45.89	44.75	44.99	-1.54%	263,093
03/30/2026	45.08	45.80	44.66	45.70	+2.31%	386,601
03/27/2026	44.70	45.10	44.37	44.66	-0.16%	231,180
03/26/2026	43.86	44.75	43.84	44.73	+2.59%	256,389
03/25/2026	44.10	44.25	43.23	43.60	-0.75%	588,878
03/24/2026	43.93	44.90	43.87	43.93	-0.40%	380,931
03/23/2026	43.98	44.68	43.61	44.11	+1.23%	497,127
03/20/2026	44.20	44.20	43.45	43.57	-0.75%	1,648,768
03/19/2026	42.72	43.95	42.65	43.90	+2.24%	586,208
03/18/2026	43.36	43.92	42.89	42.94	-2.41%	455,575
03/17/2026	44.99	45.23	43.71	44.00	-1.53%	396,398
03/16/2026	45.18	45.18	44.38	44.68	-0.38%	359,468
03/13/2026	44.49	44.87	43.96	44.85	+1.87%	273,678
03/12/2026	43.36	44.91	43.36	44.03	+0.70%	551,790
03/11/2026	43.66	43.79	42.42	43.72	+0.25%	852,277
03/10/2026	44.65	45.00	43.49	43.61	-3.79%	459,805
03/09/2026	45.05	45.40	44.50	45.33	+0.20%	385,230
03/06/2026	45.30	45.30	44.40	45.24	-0.42%	365,396
03/05/2026	46.21	46.21	45.36	45.43	-2.58%	304,175
03/04/2026	46.47	46.97	45.71	46.63	+0.09%	362,827
03/03/2026	45.03	46.79	44.57	46.59	+3.44%	463,792
03/02/2026	44.49	45.13	44.28	45.04	+0.69%	454,379
02/27/2026	44.42	45.20	44.42	44.73	+1.10%	506,935
02/26/2026	44.36	45.68	44.18	44.25	-4.40%	751,601
02/25/2026	46.02	46.39	45.06	46.28	+0.58%	302,192
02/25/2026	$0.19 Earnings
02/24/2026	46.25	46.43	45.89	46.01	-0.09%	290,232
02/23/2026	45.48	46.07	45.38	46.05	+1.44%	384,719