CWT | Cal Water Serv G | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Cal Water Serv G (CWT)

NYSE

$49.52+$0.13 (+0.27%)

Price as of Nov 13, 2026 1:00 PM EST

$3.1B
Market Cap
10.98%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+7.99%

Low Price$45.28

High Price$50.71
3 Months
-0.53%

Low Price$44.75

High Price$50.71
1 Year
+10.98%

Low Price$41.36

High Price$51.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	50.25	50.25	49.35	49.39	-0.56%	317,271
11/11/2026	49.64	49.80	49.28	49.67	-0.76%	277,379
11/10/2026	49.76	50.25	49.67	50.05	-0.22%	263,342
11/09/2026	50.96	50.96	50.08	50.16	-1.07%	388,623
11/09/2026	$0.34 Dividend
11/06/2026	49.93	50.73	49.41	50.71	+0.41%	473,190
11/05/2026	49.90	51.26	49.36	50.50	+1.74%	739,143
11/04/2026	49.61	49.90	48.82	49.63	+1.73%	691,143
11/03/2026	48.92	49.11	48.55	48.79	-0.75%	418,427
11/02/2026	48.37	49.44	47.59	49.16	+2.02%	743,105
10/30/2026	47.98	48.32	47.09	48.18	+1.85%	603,539
10/29/2026	46.41	47.37	46.16	47.31	+1.00%	577,467
10/28/2026	47.27	47.30	46.76	46.84	-1.40%	274,813
10/28/2026	$1.05 Earnings
10/27/2026	47.27	47.53	46.92	47.51	+0.13%	265,217
10/26/2026	47.48	47.77	46.99	47.45	-0.58%	222,947
10/23/2026	47.11	47.94	47.11	47.72	+1.05%	358,585
10/22/2026	46.28	47.30	45.90	47.23	+3.55%	418,108
10/21/2026	45.96	46.48	45.53	45.61	-1.21%	334,306
10/20/2026	45.75	46.50	45.32	46.16	+1.95%	426,324
10/19/2026	46.23	46.29	44.92	45.28	-1.66%	387,133
10/16/2026	46.96	46.96	45.44	46.05	+0.65%	518,216
10/15/2026	47.79	47.79	45.20	45.75	+0.50%	475,540
10/14/2026	46.52	46.52	45.26	45.52	-0.69%	467,527
10/13/2026	46.09	46.17	45.44	45.84	+0.22%	233,570
10/12/2026	45.54	45.84	45.36	45.74	+0.22%	312,640
10/09/2026	45.55	45.75	44.97	45.64	+0.75%	315,446
10/08/2026	45.10	45.74	45.00	45.30	+0.44%	502,160
10/07/2026	45.39	46.10	44.85	45.10	-0.33%	410,966
10/06/2026	46.15	46.15	44.95	45.25	-0.63%	424,410
10/05/2026	46.03	46.03	44.87	45.54	-0.26%	701,492
10/02/2026	45.12	45.91	45.00	45.66	+2.02%	457,956
10/01/2026	46.24	46.24	44.75	44.75	-2.64%	439,823
09/30/2026	45.75	46.32	45.41	45.97	+0.94%	528,297
09/29/2026	45.06	45.55	44.75	45.54	+0.39%	347,430
09/28/2026	45.80	46.05	44.88	45.36	-1.10%	417,096
09/25/2026	45.81	45.90	45.33	45.87	+0.37%	360,841
09/24/2026	45.96	46.37	45.55	45.70	-0.15%	468,200
09/23/2026	46.76	46.78	45.72	45.77	-2.58%	412,649
09/22/2026	47.03	47.29	46.75	46.98	+0.06%	392,009
09/21/2026	46.94	47.36	46.87	46.95	-0.25%	366,319
09/18/2026	47.20	47.37	46.84	47.07	-1.04%	839,785
09/17/2026	47.87	47.97	47.27	47.57	-0.35%	366,129
09/16/2026	47.71	48.04	47.39	47.73	+0.48%	338,651
09/15/2026	47.87	48.22	47.41	47.51	-0.85%	425,317
09/14/2026	48.31	48.50	47.54	47.91	+0.02%	382,590
09/11/2026	49.55	49.57	47.65	47.90	-1.31%	335,073
09/10/2026	49.30	49.34	48.41	48.54	-1.15%	392,803
09/09/2026	49.52	49.77	48.94	49.11	-0.88%	364,929
09/08/2026	49.86	49.86	49.30	49.54	-0.32%	381,512
09/04/2026	49.43	50.09	49.23	49.70	-0.99%	557,342
09/03/2026	50.14	50.62	49.74	50.20	+0.78%	714,979
09/02/2026	49.40	50.17	49.22	49.81	+0.80%	1,606,977
09/01/2026	49.88	49.96	49.17	49.41	-0.46%	472,559
08/31/2026	49.67	49.94	49.27	49.64	-1.01%	546,922
08/28/2026	49.97	50.34	49.63	50.15	+0.78%	344,457
08/27/2026	49.45	49.84	48.85	49.76	-0.34%	276,902
08/26/2026	50.24	50.35	49.78	49.93	-0.69%	341,016
08/25/2026	50.62	50.66	49.76	50.28	-0.47%	427,158
08/24/2026	49.34	50.67	49.30	50.52	+2.62%	409,505
08/21/2026	49.70	49.83	49.03	49.22	-0.94%	322,588
08/20/2026	49.42	49.96	49.31	49.69	+0.22%	937,365
08/19/2026	49.68	50.09	49.49	49.58	+0.10%	630,535
08/18/2026	49.82	49.94	49.42	49.53	+0.40%	580,988
08/17/2026	49.76	49.88	48.62	49.33	-1.47%	330,047
08/14/2026	49.74	50.17	49.59	50.07	+0.42%	393,491
08/13/2026	49.95	50.33	49.77	49.86	+0.42%	353,977
08/12/2026	49.71	49.71	49.19	49.65	0.00%	439,647
08/11/2026	49.37	49.85	48.90	49.65	+1.01%	325,460
08/10/2026	49.52	49.63	48.85	49.16	-1.42%	419,983
08/10/2026	$0.34 Dividend
08/07/2026	48.42	50.04	47.98	49.87	+2.23%	487,063
08/06/2026	49.44	49.65	48.69	48.78	-0.62%	372,063
08/05/2026	49.50	49.81	48.80	49.09	-1.11%	459,943
08/04/2026	48.36	49.75	47.75	49.64	+1.86%	510,424
08/03/2026	49.80	50.21	48.70	48.73	-1.46%	806,702
07/31/2026	50.26	50.72	49.33	49.45	-0.77%	1,311,503
07/30/2026	52.86	53.11	49.72	49.84	-2.38%	678,355
07/29/2026	51.48	52.19	50.60	51.05	-1.35%	471,677
07/29/2026	$0.93 Earnings
07/28/2026	50.78	52.43	50.28	51.75	+3.25%	444,346
07/27/2026	49.81	50.48	49.39	50.12	+0.14%	327,439
07/24/2026	50.67	50.98	49.99	50.05	-0.47%	313,934
07/23/2026	50.03	50.83	49.59	50.29	-0.14%	368,359
07/22/2026	50.31	50.67	49.94	50.36	+0.81%	246,277
07/21/2026	49.54	50.44	49.54	49.95	-1.48%	309,256
07/20/2026	51.82	51.82	50.33	50.70	-0.96%	290,205
07/17/2026	51.45	51.59	50.54	51.20	+1.05%	955,640
07/16/2026	49.21	50.72	49.06	50.66	+3.24%	475,906
07/15/2026	49.29	49.91	48.80	49.08	-0.56%	641,510
07/14/2026	49.50	49.82	49.03	49.35	+0.02%	275,751
07/13/2026	49.11	49.74	49.11	49.34	+0.58%	276,352
07/10/2026	48.66	49.23	48.66	49.06	+1.22%	237,106
07/09/2026	48.57	48.87	48.29	48.46	-0.49%	487,853
07/08/2026	49.14	49.50	48.69	48.70	-0.68%	359,193
07/07/2026	49.33	50.27	48.99	49.04	+0.44%	359,654
07/06/2026	49.50	49.50	48.62	48.82	-1.51%	409,422
07/02/2026	47.88	49.76	47.88	49.57	+2.43%	458,178
07/01/2026	48.10	49.07	47.93	48.40	+0.80%	658,346
06/30/2026	48.17	49.00	47.80	48.01	-0.53%	549,574