California Water Service (CWT) went public on March 26, 1990, when it opened at a split-adjusted price of $1.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $51.50 | $52.43 | $49.00 | $51.60 | 4,496,859 |
October 2024 | $53.81 | $54.46 | $50.58 | $51.68 | 5,862,241 |
September 2024 | $54.75 | $55.95 | $52.07 | $53.93 | 5,957,817 |
August 2024 | $53.48 | $55.18 | $51.33 | $55.03 | 6,553,914 |
July 2024 | $48.05 | $53.69 | $47.09 | $52.89 | 6,326,651 |
June 2024 | $49.54 | $49.78 | $45.73 | $47.97 | 5,946,934 |
May 2024 | $48.48 | $53.25 | $47.50 | $49.36 | 7,614,018 |
April 2024 | $45.96 | $48.49 | $42.80 | $48.33 | 10,616,240 |
March 2024 | $44.48 | $47.77 | $44.21 | $45.73 | 6,928,413 |
February 2024 | $44.37 | $47.40 | $43.86 | $45.15 | 6,575,278 |
January 2024 | $50.50 | $51.21 | $43.87 | $44.29 | 6,566,917 |
December 2023 | $49.23 | $53.66 | $48.79 | $50.75 | 5,487,913 |
November 2023 | $47.32 | $51.98 | $47.13 | $49.48 | 4,409,650 |
October 2023 | $45.82 | $48.42 | $44.23 | $47.38 | 6,654,210 |
September 2023 | $49.13 | $49.57 | $45.08 | $46.05 | 6,323,225 |
August 2023 | $51.18 | $51.96 | $48.91 | $48.91 | 5,706,745 |
July 2023 | $49.74 | $52.09 | $47.45 | $51.35 | 9,398,198 |
June 2023 | $55.27 | $56.46 | $48.06 | $50.00 | 8,036,047 |
May 2023 | $54.03 | $55.73 | $52.55 | $55.11 | 6,460,529 |
April 2023 | $56.04 | $59.37 | $53.31 | $54.06 | 4,347,347 |
March 2023 | $54.63 | $56.39 | $52.15 | $56.10 | 6,113,464 |
February 2023 | $58.62 | $61.37 | $54.96 | $55.18 | 3,614,674 |
January 2023 | $58.65 | $61.20 | $57.35 | $58.73 | 4,073,036 |
December 2022 | $61.80 | $62.83 | $57.06 | $58.22 | 4,569,140 |
November 2022 | $58.76 | $63.48 | $54.99 | $62.34 | 5,249,160 |
