CWT | Cal Water Serv G | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Cal Water Serv G (CWT)

NYSE

$47.99-$0.23 (-0.49%)

Price as of Sep 11, 2026 7:47 PM EDT

$3.0B
Market Cap
7.26%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-3.52%

Low Price$48.22

High Price$50.85
3 Months
+7.04%

Low Price$44.70

High Price$52.09
1 Year
+7.26%

Low Price$41.64

High Price$52.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	49.88	49.90	47.96	48.22	-1.31%	335,073
09/10/2026	49.63	49.67	48.73	48.86	-1.15%	392,803
09/09/2026	49.85	50.10	49.26	49.43	-0.88%	364,929
09/08/2026	50.19	50.19	49.63	49.87	-0.32%	381,512
09/04/2026	49.76	50.42	49.56	50.03	-0.99%	557,342
09/03/2026	50.47	50.95	50.07	50.53	+0.78%	714,979
09/02/2026	49.73	50.50	49.55	50.14	+0.80%	1,606,977
09/01/2026	50.21	50.30	49.49	49.74	-0.46%	472,559
08/31/2026	50.00	50.27	49.60	49.97	-1.01%	546,922
08/28/2026	50.30	50.67	49.96	50.48	+0.78%	344,457
08/27/2026	49.78	50.17	49.17	50.09	-0.34%	276,902
08/26/2026	50.57	50.68	50.11	50.26	-0.69%	341,016
08/25/2026	50.95	50.99	50.09	50.61	-0.47%	427,158
08/24/2026	49.67	51.00	49.63	50.85	+2.62%	409,505
08/21/2026	50.03	50.16	49.35	49.55	-0.94%	322,588
08/20/2026	49.75	50.30	49.64	50.02	+0.22%	937,365
08/19/2026	50.01	50.42	49.82	49.91	+0.10%	630,535
08/18/2026	50.15	50.27	49.75	49.86	+0.40%	580,988
08/17/2026	50.09	50.21	48.94	49.66	-1.47%	330,047
08/14/2026	50.07	50.50	49.92	50.40	+0.42%	393,491
08/13/2026	50.28	50.66	50.10	50.19	+0.42%	353,977
08/12/2026	50.04	50.04	49.51	49.98	0.00%	439,647
08/11/2026	49.70	50.18	49.22	49.98	+1.01%	325,460
08/10/2026	49.85	49.96	49.17	49.48	-1.42%	419,983
08/10/2026	$0.34 Dividend
08/07/2026	48.74	50.37	48.30	50.20	+2.23%	487,063
08/06/2026	49.77	49.98	49.01	49.10	-0.62%	372,063
08/05/2026	49.83	50.14	49.12	49.41	-1.11%	459,943
08/04/2026	48.68	50.08	48.07	49.97	+1.86%	510,424
08/03/2026	50.13	50.54	49.02	49.05	-1.46%	806,702
07/31/2026	50.59	51.06	49.66	49.78	-0.77%	1,311,503
07/30/2026	53.20	53.46	50.05	50.17	-2.38%	678,355
07/29/2026	51.82	52.54	50.93	51.39	-1.35%	471,677
07/29/2026	$0.93 Earnings
07/28/2026	51.12	52.77	50.61	52.09	+3.25%	444,346
07/27/2026	50.14	50.81	49.72	50.45	+0.14%	327,439
07/24/2026	51.01	51.32	50.32	50.38	-0.47%	313,934
07/23/2026	50.36	51.17	49.92	50.62	-0.14%	368,359
07/22/2026	50.64	51.01	50.27	50.69	+0.81%	246,277
07/21/2026	49.87	50.77	49.87	50.28	-1.48%	309,256
07/20/2026	52.16	52.16	50.66	51.04	-0.96%	290,205
07/17/2026	51.79	51.93	50.88	51.54	+1.05%	955,640
07/16/2026	49.54	51.06	49.38	51.00	+3.24%	475,906
07/15/2026	49.62	50.23	49.12	49.40	-0.56%	641,510
07/14/2026	49.83	50.15	49.35	49.68	+0.02%	275,751
07/13/2026	49.43	50.07	49.43	49.67	+0.58%	276,352
07/10/2026	48.98	49.56	48.98	49.38	+1.22%	237,106
07/09/2026	48.89	49.19	48.61	48.78	-0.49%	487,853
07/08/2026	49.46	49.83	49.01	49.02	-0.68%	359,193
07/07/2026	49.66	50.60	49.31	49.36	+0.44%	359,654
07/06/2026	49.83	49.83	48.94	49.14	-1.51%	409,422
07/02/2026	48.20	50.09	48.20	49.90	+2.43%	458,178
07/01/2026	48.42	49.40	48.24	48.71	+0.80%	658,346
06/30/2026	48.49	49.32	48.12	48.33	-0.53%	549,574
06/29/2026	48.40	48.86	48.03	48.59	-0.35%	647,836
06/26/2026	47.90	48.76	47.49	48.75	+3.22%	2,059,578
06/25/2026	46.50	47.95	46.50	47.23	+0.53%	693,160
06/24/2026	46.25	47.09	46.25	46.99	+2.20%	505,648
06/23/2026	45.54	46.08	45.30	45.97	+2.39%	426,748
06/22/2026	44.90	45.29	44.72	44.90	0.00%	434,653
06/18/2026	44.70	45.09	44.45	44.90	+0.44%	852,531
06/17/2026	44.80	45.15	44.44	44.70	-0.99%	484,265
06/16/2026	45.38	45.60	44.85	45.15	+0.18%	503,330
06/15/2026	44.85	45.31	44.72	45.07	-0.44%	582,714
06/12/2026	45.16	45.72	44.95	45.27	+0.49%	416,294
06/11/2026	45.98	46.27	44.68	45.05	-1.56%	782,482
06/10/2026	46.57	47.04	45.76	45.76	-0.69%	505,350
06/09/2026	45.09	46.37	44.99	46.08	+2.79%	377,207
06/08/2026	45.17	45.80	44.83	44.83	-1.51%	345,766
06/05/2026	44.98	45.92	44.93	45.52	+1.28%	389,198
06/04/2026	45.18	45.34	44.63	44.94	+1.09%	367,288
06/03/2026	44.93	45.22	44.29	44.45	-1.30%	865,691
06/02/2026	43.81	45.45	43.63	45.04	+3.37%	704,818
06/01/2026	44.78	44.78	43.56	43.57	-2.75%	671,517
05/29/2026	43.46	44.88	43.33	44.80	+2.92%	1,267,808
05/28/2026	43.52	44.11	43.45	43.53	-0.54%	488,559
05/27/2026	43.45	44.02	42.96	43.77	+1.29%	729,838
05/26/2026	43.76	43.78	43.17	43.21	-1.02%	565,269
05/22/2026	42.79	43.81	42.78	43.66	+1.71%	555,195
05/21/2026	43.01	43.40	42.69	42.92	-0.30%	461,694
05/20/2026	42.67	43.07	42.43	43.05	+1.00%	485,979
05/19/2026	42.56	43.09	42.46	42.63	+0.21%	235,179
05/18/2026	42.30	43.20	42.23	42.54	+0.82%	342,740
05/15/2026	43.31	43.43	42.15	42.19	-2.26%	392,513
05/14/2026	43.19	43.69	42.95	43.16	+0.32%	436,326
05/13/2026	42.87	43.12	42.55	43.02	-0.30%	347,794
05/12/2026	42.98	43.55	42.76	43.15	+1.31%	366,823
05/11/2026	42.96	43.35	42.42	42.60	-0.59%	331,114
05/11/2026	$0.34 Dividend
05/08/2026	42.96	43.52	42.74	42.85	-0.34%	328,703
05/07/2026	42.27	43.28	41.90	43.00	+1.37%	547,250
05/06/2026	42.19	42.67	41.97	42.42	-0.02%	443,596
05/05/2026	42.38	42.79	42.16	42.43	-0.02%	406,646
05/04/2026	41.43	42.89	41.36	42.44	+1.63%	562,473
05/01/2026	41.95	42.33	41.29	41.75	+0.28%	664,117
04/30/2026	44.79	45.26	41.33	41.64	-6.92%	1,155,909
04/29/2026	45.49	45.69	44.70	44.73	-2.47%	380,071
04/29/2026	$0.07 Earnings
04/28/2026	46.44	46.87	45.76	45.87	+0.22%	391,661
04/27/2026	45.97	46.49	45.73	45.77	+0.11%	400,576