5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
+2.77%
3 MONTH PERFORMANCE
+10.53%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
+10.43%
1 YEAR PERFORMANCE
+0.46%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $51.15 | $50.36 (-1.54%) | $51.15 | $49.53 | 82,413 | |
| 04/30/2025 | $50.44 | $50.65 (0.42%) | $51.02 | $49.83 | 484,998 | $3.01 B |
| 04/29/2025 | $49.86 | $50.47 (1.22%) | $50.60 | $49.61 | 455,835 | $3.00 B |
| 04/28/2025 | $49.88 | $49.55 (-0.66%) | $49.96 | $49.16 | 292,783 | $2.95 B |
| 04/25/2025 | $49.85 | $49.77 (-0.16%) | $49.88 | $49.11 | 315,600 | $2.96 B |
| 04/24/2025 | $50.72 | $50.05 (-1.32%) | $50.72 | $49.66 | 560,405 | $2.98 B |
| 04/23/2025 | $51.12 | $50.49 (-1.23%) | $51.21 | $49.43 | 551,700 | $3.00 B |
| 04/22/2025 | $51.28 | $51.36 (0.16%) | $51.54 | $50.70 | 300,094 | $3.05 B |
| 04/21/2025 | $51.03 | $50.73 (-0.59%) | $51.63 | $50.27 | 302,842 | $3.02 B |
| 04/17/2025 | $50.18 | $50.89 (1.41%) | $51.07 | $50.17 | 342,800 | $3.03 B |
| 04/16/2025 | $50.97 | $50.22 (-1.47%) | $51.20 | $50.11 | 343,027 | $2.99 B |
| 04/15/2025 | $51.00 | $50.75 (-0.49%) | $51.24 | $50.75 | 328,923 | $3.02 B |
| 04/14/2025 | $50.15 | $51.01 (1.71%) | $51.08 | $50.15 | 389,451 | $3.03 B |
| 04/11/2025 | $49.06 | $50.34 (2.61%) | $50.55 | $48.31 | 584,206 | $2.99 B |
| 04/10/2025 | $47.70 | $48.50 (1.68%) | $49.12 | $47.70 | 574,000 | $2.88 B |
| 04/09/2025 | $46.97 | $47.81 (1.79%) | $49.22 | $46.60 | 777,800 | $2.84 B |
| 04/08/2025 | $48.09 | $47.24 (-1.77%) | $48.20 | $46.86 | 455,700 | $2.81 B |
| 04/07/2025 | $47.90 | $47.50 (-0.84%) | $48.97 | $46.71 | 637,233 | $2.83 B |
| 04/04/2025 | $49.69 | $48.47 (-2.46%) | $50.39 | $47.89 | 558,200 | $2.88 B |
| 04/03/2025 | $49.00 | $49.55 (1.12%) | $50.23 | $48.76 | 410,438 | $2.95 B |
| 04/02/2025 | $48.54 | $48.50 (-0.08%) | $48.92 | $48.35 | 275,552 | $2.88 B |
| 04/01/2025 | $48.29 | $48.71 (0.87%) | $49.13 | $47.87 | 258,700 | $2.90 B |
| 03/31/2025 | $48.44 | $48.46 (0.04%) | $49.35 | $48.29 | 466,443 | $2.88 B |
| 03/28/2025 | $46.81 | $48.25 (3.08%) | $48.34 | $46.06 | 552,900 | $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 |
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.
