5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
-4.99%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+4.13%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $43.69 | $43.61 (-0.18%) | $44.01 | $43.19 | 261.31 K | $2.60 B |
| 01/08/2026 | $43.07 | $43.66 (1.37%) | $44.03 | $43.07 | 212.11 K | $2.60 B |
| 01/07/2026 | $43.47 | $43.24 (-0.53%) | $43.60 | $42.90 | 315.40 K | $2.58 B |
| 01/06/2026 | $42.54 | $43.33 (1.86%) | $43.33 | $42.49 | 338.04 K | $2.58 B |
| 01/05/2026 | $42.95 | $42.54 (-0.95%) | $42.95 | $42.10 | 345.61 K | $2.53 B |
| 01/02/2026 | $43.20 | $42.95 (-0.58%) | $43.28 | $42.76 | 256.10 K | $2.56 B |
| 12/31/2025 | $43.62 | $43.33 (-0.66%) | $43.79 | $43.15 | 230.12 K | $2.58 B |
| 12/30/2025 | $43.56 | $43.57 (0.02%) | $43.91 | $43.46 | 211.93 K | $2.60 B |
| 12/29/2025 | $43.38 | $43.56 (0.41%) | $43.65 | $43.38 | 205.49 K | $2.60 B |
| 12/26/2025 | $43.36 | $43.41 (0.12%) | $43.48 | $43.18 | 272.94 K | $2.59 B |
| 12/24/2025 | $43.13 | $43.29 (0.37%) | $43.45 | $43.11 | 166.50 K | $2.58 B |
| 12/23/2025 | $43.21 | $43.05 (-0.37%) | $43.45 | $42.90 | 333.93 K | $2.57 B |
| 12/22/2025 | $42.67 | $43.28 (1.43%) | $43.53 | $42.64 | 381.50 K | $2.58 B |
| 12/19/2025 | $44.39 | $42.88 (-3.4%) | $44.42 | $42.75 | 1.27 M | $2.56 B |
| 12/18/2025 | $43.86 | $43.86 (0%) | $44.30 | $43.45 | 316.73 K | $2.61 B |
| 12/17/2025 | $43.75 | $43.96 (0.48%) | $44.26 | $43.44 | 307.12 K | $2.62 B |
| 12/16/2025 | $43.99 | $43.90 (-0.2%) | $44.15 | $43.31 | 422.92 K | $2.62 B |
| 12/15/2025 | $44.32 | $43.81 (-1.15%) | $44.48 | $42.99 | 1.56 M | $2.61 B |
| 12/12/2025 | $43.70 | $44.17 (1.08%) | $44.50 | $43.25 | 463.90 K | $2.63 B |
| 12/11/2025 | $43.19 | $43.25 (0.14%) | $43.97 | $43.08 | 314.00 K | $2.58 B |
| 12/10/2025 | $42.34 | $42.81 (1.11%) | $43.08 | $42.04 | 513.35 K | $2.55 B |
| 12/09/2025 | $43.70 | $42.31 (-3.18%) | $44.07 | $41.29 | 1.17 M | $2.52 B |
| 12/08/2025 | $44.82 | $43.60 (-2.72%) | $44.82 | $43.53 | 368.04 K | $2.60 B |
| 12/05/2025 | $44.16 | $44.88 (1.63%) | $45.26 | $44.01 | 379.42 K | $2.67 B |
| 12/04/2025 | $44.46 | $44.29 (-0.38%) | $45.00 | $44.16 | 364.72 K | $2.64 B |
| 12/03/2025 | $45.08 | $44.51 (-1.26%) | $45.59 | $44.24 | 244.60 K | $2.65 B |
| 12/02/2025 | $45.37 | $44.75 (-1.37%) | $45.55 | $44.58 | 444.45 K | $2.67 B |
| 12/01/2025 | $45.08 | $45.21 (0.29%) | $45.55 | $44.93 | 327.62 K | $2.69 B |
| 11/28/2025 | $45.71 | $45.37 (-0.74%) | $45.71 | $45.04 | 180.74 K | $2.70 B |
| 11/26/2025 | $45.67 | $45.50 (-0.37%) | $46.22 | $45.50 | 611.70 K | $2.71 B |
| 11/25/2025 | $45.90 | $45.70 (-0.44%) | $46.32 | $45.57 | 401.53 K | $2.72 B |
| 11/24/2025 | $45.55 | $45.39 (-0.35%) | $45.59 | $45.00 | 419.41 K | $2.70 B |
| 11/21/2025 | $44.64 | $45.52 (1.97%) | $46.11 | $43.94 | 413.72 K | $2.71 B |
| 11/20/2025 | $44.16 | $44.38 (0.5%) | $44.79 | $44.07 | 295.22 K | $2.64 B |
| 11/19/2025 | $44.94 | $44.13 (-1.8%) | $44.94 | $44.02 | 337.50 K | $2.63 B |
| 11/18/2025 | $45.74 | $45.00 (-1.62%) | $45.88 | $44.93 | 333.60 K | $2.68 B |
| 11/17/2025 | $45.81 | $45.47 (-0.74%) | $46.24 | $45.43 | 218.60 K | $2.71 B |
| 11/14/2025 | $46.10 | $45.85 (-0.54%) | $46.52 | $45.41 | 277.60 K | $2.73 B |
| 11/13/2025 | $45.55 | $45.79 (0.53%) | $45.98 | $45.12 | 248.43 K | $2.73 B |
| 11/12/2025 | $46.11 | $45.47 (-1.39%) | $46.42 | $45.47 | 305.82 K | $2.71 B |
| 11/11/2025 | $46.03 | $46.43 (0.87%) | $46.89 | $45.93 | 283.91 K | $2.77 B |
| 11/10/2025 | $46.00 | $45.75 (-0.54%) | $46.16 | $45.50 | 257.54 K | $2.73 B |
| 11/07/2025 | $46.52 | $46.61 (0.19%) | $47.05 | $46.21 | 328.90 K | $2.78 B |
| 11/06/2025 | $46.73 | $46.35 (-0.81%) | $47.32 | $46.24 | 363.34 K | $2.76 B |
| 11/05/2025 | $47.05 | $46.51 (-1.15%) | $47.79 | $46.50 | 558.02 K | $2.77 B |
| 11/04/2025 | $45.04 | $47.03 (4.42%) | $47.50 | $44.65 | 1.11 M | $2.80 B |
| 11/03/2025 | $44.00 | $44.97 (2.2%) | $45.04 | $42.87 | 537.20 K | $2.68 B |
| 10/31/2025 | $44.77 | $44.38 (-0.87%) | $45.15 | $44.00 | 844.05 K | $2.64 B |
| 10/30/2025 | $46.77 | $45.19 (-3.38%) | $48.08 | $44.79 | 721.60 K | $2.69 B |
| 10/29/2025 | $49.34 | $47.45 (-3.83%) | $49.34 | $47.20 | 420.60 K | $2.83 B |
| 10/28/2025 | $49.35 | $49.36 (0.02%) | $49.67 | $48.60 | 405.90 K | $2.94 B |
| 10/27/2025 | $49.27 | $49.62 (0.71%) | $50.10 | $48.69 | 403.50 K | $2.96 B |
| 10/24/2025 | $50.13 | $49.58 (-1.1%) | $50.18 | $49.32 | 264.51 K | $2.95 B |
| 10/23/2025 | $49.79 | $49.86 (0.14%) | $50.42 | $49.06 | 444.50 K | $2.97 B |
| 10/22/2025 | $49.60 | $49.75 (0.3%) | $50.44 | $49.08 | 356.90 K | $2.96 B |
| 10/21/2025 | $49.43 | $49.53 (0.2%) | $49.74 | $48.67 | 388.60 K | $2.95 B |
| 10/20/2025 | $48.56 | $49.66 (2.27%) | $49.71 | $48.21 | 331.15 K | $2.96 B |
| 10/17/2025 | $48.42 | $48.54 (0.25%) | $48.74 | $48.20 | 460.80 K | $2.89 B |
| 10/16/2025 | $48.03 | $48.39 (0.75%) | $48.76 | $47.95 | 356.25 K | $2.88 B |
| 10/15/2025 | $46.65 | $48.04 (2.98%) | $48.21 | $46.59 | 339.03 K | $2.86 B |
| 10/14/2025 | $46.49 | $46.77 (0.6%) | $47.26 | $46.49 | 363.73 K | $2.78 B |
| 10/13/2025 | $47.05 | $46.30 (-1.59%) | $47.36 | $46.01 | 321.30 K | $2.76 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.
