5 DAY PERFORMANCE
+5.21%
1 MONTH PERFORMANCE
+6.18%
3 MONTH PERFORMANCE
+5.76%
6 MONTH PERFORMANCE
-9.78%
YEAR-TO-DATE PERFORMANCE
+6.46%
1 YEAR PERFORMANCE
+3.83%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $46.81 | $48.25 (3.08%) | $48.34 | $46.06 | 552,862 | $2.87 B |
| 03/27/2025 | $46.40 | $46.51 (0.24%) | $47.07 | $46.19 | 304,225 | $2.77 B |
| 03/26/2025 | $45.73 | $46.40 (1.47%) | $46.59 | $45.57 | 219,925 | $2.76 B |
| 03/25/2025 | $45.87 | $45.57 (-0.65%) | $45.87 | $45.04 | 271,017 | $2.71 B |
| 03/24/2025 | $46.21 | $45.87 (-0.74%) | $46.59 | $45.64 | 321,943 | $2.73 B |
| 03/21/2025 | $46.30 | $46.07 (-0.5%) | $46.53 | $45.46 | 1.11 M | $2.74 B |
| 03/20/2025 | $46.36 | $46.21 (-0.32%) | $46.52 | $46.06 | 296,122 | $2.75 B |
| 03/19/2025 | $46.92 | $46.34 (-1.24%) | $47.18 | $45.80 | 368,919 | $2.76 B |
| 03/18/2025 | $47.28 | $46.88 (-0.85%) | $47.35 | $46.66 | 229,034 | $2.79 B |
| 03/17/2025 | $47.12 | $47.45 (0.7%) | $47.84 | $46.77 | 331,351 | $2.82 B |
| 03/14/2025 | $47.09 | $47.50 (0.87%) | $47.89 | $46.98 | 309,024 | $2.83 B |
| 03/13/2025 | $46.37 | $47.03 (1.42%) | $47.21 | $46.24 | 269,920 | $2.80 B |
| 03/12/2025 | $46.90 | $46.35 (-1.17%) | $47.26 | $46.25 | 391,328 | $2.76 B |
| 03/11/2025 | $48.47 | $47.43 (-2.15%) | $48.76 | $47.36 | 403,822 | $2.82 B |
| 03/10/2025 | $48.14 | $48.21 (0.15%) | $48.83 | $47.90 | 358,122 | $2.87 B |
| 03/07/2025 | $46.89 | $47.90 (2.15%) | $48.30 | $46.68 | 285,000 | $2.85 B |
| 03/06/2025 | $46.68 | $46.76 (0.17%) | $46.84 | $45.82 | 316,300 | $2.78 B |
| 03/05/2025 | $46.25 | $46.65 (0.86%) | $47.51 | $45.95 | 288,237 | $2.77 B |
| 03/04/2025 | $46.03 | $46.57 (1.17%) | $47.37 | $45.47 | 406,503 | $2.77 B |
| 03/03/2025 | $45.09 | $46.27 (2.62%) | $46.33 | $44.75 | 418,000 | $2.75 B |
| 02/28/2025 | $45.52 | $45.45 (-0.15%) | $46.24 | $44.75 | 435,844 | $2.70 B |
| 02/27/2025 | $45.19 | $44.96 (-0.51%) | $45.77 | $43.60 | 539,127 | $2.67 B |
| 02/26/2025 | $46.58 | $45.96 (-1.33%) | $46.89 | $45.79 | 385,020 | $2.73 B |
| 02/25/2025 | $46.19 | $46.97 (1.69%) | $47.38 | $45.95 | 372,500 | $2.79 B |
| 02/24/2025 | $45.98 | $46.09 (0.24%) | $46.84 | $45.29 | 416,739 | $2.74 B |
| 02/21/2025 | $45.73 | $45.77 (0.09%) | $46.04 | $45.35 | 296,105 | $2.70 B |
| 02/20/2025 | $45.62 | $45.50 (-0.26%) | $45.98 | $45.15 | 254,418 | $2.68 B |
| 02/19/2025 | $45.70 | $45.46 (-0.53%) | $45.89 | $45.35 | 260,203 | $2.68 B |
| 02/18/2025 | $44.93 | $45.89 (2.14%) | $46.08 | $44.85 | 392,805 | $2.70 B |
| 02/14/2025 | $45.56 | $44.93 (-1.38%) | $45.99 | $44.62 | 529,335 | $2.65 B |
| 02/13/2025 | $45.27 | $45.55 (0.62%) | $45.68 | $45.04 | 221,348 | $2.68 B |
| 02/12/2025 | $45.03 | $45.26 (0.51%) | $45.40 | $44.65 | 314,800 | $2.67 B |
| 02/11/2025 | $43.86 | $45.69 (4.17%) | $45.82 | $43.72 | 694,200 | $2.69 B |
| 02/10/2025 | $43.86 | $43.75 (-0.25%) | $43.95 | $43.31 | 594,600 | $2.58 B |
| 02/07/2025 | $44.20 | $43.86 (-0.77%) | $44.24 | $43.70 | 288,428 | $2.58 B |
| 02/06/2025 | $44.58 | $44.33 (-0.56%) | $44.76 | $44.01 | 235,104 | $2.61 B |
| 02/05/2025 | $45.00 | $44.56 (-0.98%) | $45.12 | $44.29 | 260,835 | $2.63 B |
| 02/04/2025 | $45.01 | $44.68 (-0.73%) | $45.19 | $44.52 | 287,600 | $2.63 B |
| 02/03/2025 | $44.80 | $45.35 (1.23%) | $45.74 | $44.39 | 458,193 | $2.67 B |
| 01/31/2025 | $44.65 | $45.29 (1.43%) | $45.66 | $44.20 | 716,123 | $2.67 B |
| 01/30/2025 | $45.11 | $44.80 (-0.69%) | $45.48 | $44.51 | 300,900 | $2.64 B |
| 01/29/2025 | $45.15 | $44.59 (-1.24%) | $45.30 | $44.12 | 436,031 | $2.63 B |
| 01/28/2025 | $45.00 | $45.27 (0.6%) | $45.56 | $44.96 | 237,625 | $2.67 B |
| 01/27/2025 | $43.31 | $45.19 (4.34%) | $45.24 | $43.25 | 384,700 | $2.66 B |
| 01/24/2025 | $43.35 | $42.91 (-1.01%) | $43.53 | $42.89 | 294,610 | $2.53 B |
| 01/23/2025 | $42.93 | $43.35 (0.98%) | $43.38 | $42.89 | 337,900 | $2.55 B |
| 01/22/2025 | $44.00 | $43.03 (-2.2%) | $44.01 | $42.87 | 417,542 | $2.54 B |
| 01/21/2025 | $44.84 | $44.29 (-1.23%) | $45.27 | $44.18 | 245,000 | $2.61 B |
| 01/17/2025 | $44.92 | $44.48 (-0.98%) | $45.20 | $44.36 | 392,340 | $2.62 B |
| 01/16/2025 | $43.74 | $44.75 (2.31%) | $44.83 | $43.74 | 500,441 | $2.64 B |
| 01/15/2025 | $43.63 | $43.90 (0.62%) | $44.25 | $43.56 | 331,700 | $2.59 B |
| 01/14/2025 | $42.50 | $42.88 (0.89%) | $42.90 | $42.29 | 318,700 | $2.53 B |
| 01/13/2025 | $41.86 | $42.30 (1.05%) | $42.40 | $41.64 | 425,245 | $2.49 B |
| 01/10/2025 | $42.72 | $41.88 (-1.97%) | $43.20 | $41.82 | 391,638 | $2.47 B |
| 01/08/2025 | $44.06 | $43.27 (-1.79%) | $44.06 | $42.31 | 476,900 | $2.55 B |
| 01/07/2025 | $44.26 | $44.36 (0.23%) | $44.46 | $43.70 | 414,400 | $2.61 B |
| 01/06/2025 | $44.52 | $43.95 (-1.28%) | $44.65 | $43.72 | 376,700 | $2.59 B |
| 01/03/2025 | $44.83 | $44.78 (-0.11%) | $44.97 | $44.39 | 198,503 | $2.64 B |
| 01/02/2025 | $45.69 | $44.77 (-2.01%) | $45.90 | $44.71 | 192,300 | $2.64 B |
| 12/31/2024 | $45.89 | $45.33 (-1.22%) | $45.95 | $45.11 | 207,316 | $2.67 B |
| 12/30/2024 | $45.53 | $45.66 (0.29%) | $45.84 | $45.13 | 188,331 | $2.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
