-
5 DAY PERFORMANCE
+0.19% -
1 MONTH PERFORMANCE
-1.07% -
3 MONTH PERFORMANCE
-3.75% -
6 MONTH PERFORMANCE
+2.57% -
YEAR-TO-DATE PERFORMANCE
-0.56% -
1 YEAR PERFORMANCE
+0.84%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $51.50 | $51.60 (0.19%) | $52.24 | $51.19 | 222,217 | $3.04 B |
| 11/21/2024 | $51.27 | $51.37 (0.2%) | $51.49 | $51.01 | 311,000 | $3.03 B |
| 11/20/2024 | $51.55 | $51.08 (-0.91%) | $51.97 | $50.80 | 199,038 | $3.01 B |
| 11/19/2024 | $50.88 | $51.48 (1.18%) | $51.49 | $50.31 | 285,400 | $3.03 B |
| 11/18/2024 | $50.87 | $50.89 (0.04%) | $51.40 | $50.80 | 236,918 | $3.00 B |
| 11/15/2024 | $50.43 | $50.97 (1.07%) | $51.19 | $50.43 | 250,900 | $3.00 B |
| 11/14/2024 | $50.71 | $50.18 (-1.05%) | $50.93 | $50.05 | 248,900 | $2.96 B |
| 11/13/2024 | $51.10 | $50.40 (-1.37%) | $51.31 | $50.32 | 195,200 | $2.97 B |
| 11/12/2024 | $51.68 | $50.83 (-1.64%) | $52.01 | $50.73 | 399,700 | $3.00 B |
| 11/11/2024 | $52.39 | $51.86 (-1.01%) | $52.60 | $51.85 | 234,419 | $3.06 B |
| 11/08/2024 | $51.97 | $52.11 (0.27%) | $52.61 | $51.77 | 367,200 | $3.07 B |
| 11/07/2024 | $52.35 | $51.59 (-1.45%) | $52.35 | $51.24 | 254,511 | $3.04 B |
| 11/06/2024 | $51.28 | $52.31 (2.01%) | $52.71 | $51.10 | 392,406 | $3.08 B |
| 11/05/2024 | $49.72 | $51.09 (2.76%) | $51.11 | $49.72 | 279,300 | $3.01 B |
| 11/04/2024 | $50.00 | $49.73 (-0.54%) | $50.04 | $49.26 | 350,027 | $2.93 B |
| 11/01/2024 | $51.78 | $50.14 (-3.17%) | $51.89 | $50.11 | 236,800 | $2.95 B |
| 10/31/2024 | $51.01 | $51.96 (1.86%) | $52.83 | $50.85 | 460,000 | $3.06 B |
| 10/30/2024 | $51.08 | $51.29 (0.41%) | $51.73 | $51.05 | 765,200 | $3.02 B |
| 10/29/2024 | $51.05 | $51.30 (0.49%) | $51.58 | $50.87 | 197,400 | $3.02 B |
| 10/28/2024 | $51.86 | $51.62 (-0.46%) | $52.48 | $51.30 | 285,107 | $3.04 B |
| 10/25/2024 | $52.40 | $51.62 (-1.49%) | $52.52 | $51.56 | 146,200 | $3.01 B |
| 10/24/2024 | $53.03 | $52.14 (-1.68%) | $53.06 | $51.75 | 263,839 | $3.04 B |
| 10/23/2024 | $52.78 | $52.98 (0.38%) | $53.28 | $52.78 | 229,939 | $3.09 B |
| 10/22/2024 | $52.88 | $52.85 (-0.06%) | $53.20 | $52.56 | 178,540 | $3.08 B |
| 10/21/2024 | $53.77 | $53.33 (-0.82%) | $54.09 | $52.94 | 225,100 | $3.11 B |
| 10/18/2024 | $53.75 | $53.63 (-0.22%) | $53.87 | $53.13 | 418,421 | $3.13 B |
| 10/17/2024 | $54.37 | $53.68 (-1.27%) | $54.37 | $53.59 | 156,900 | $3.13 B |
| 10/16/2024 | $53.91 | $54.62 (1.32%) | $54.75 | $53.91 | 258,700 | $3.18 B |
| 10/15/2024 | $53.42 | $53.78 (0.67%) | $54.57 | $53.42 | 260,100 | $3.13 B |
| 10/14/2024 | $52.65 | $53.22 (1.08%) | $54.08 | $52.65 | 191,000 | $3.10 B |
| 10/11/2024 | $51.55 | $52.38 (1.61%) | $52.44 | $51.53 | 162,517 | $3.05 B |
| 10/10/2024 | $51.60 | $51.42 (-0.35%) | $51.80 | $51.28 | 229,600 | $3.00 B |
| 10/09/2024 | $51.54 | $51.91 (0.72%) | $52.31 | $51.32 | 155,143 | $3.03 B |
| 10/08/2024 | $52.09 | $51.76 (-0.63%) | $52.09 | $51.69 | 162,000 | $3.02 B |
| 10/07/2024 | $52.94 | $51.87 (-2.02%) | $52.94 | $51.71 | 244,734 | $3.02 B |
| 10/04/2024 | $52.81 | $53.08 (0.51%) | $53.11 | $52.41 | 146,517 | $3.09 B |
| 10/03/2024 | $53.79 | $52.92 (-1.62%) | $53.79 | $52.89 | 191,100 | $3.08 B |
| 10/02/2024 | $53.40 | $53.67 (0.51%) | $54.15 | $53.39 | 211,500 | $3.13 B |
| 10/01/2024 | $54.10 | $53.71 (-0.72%) | $54.17 | $53.69 | 323,100 | $3.13 B |
| 09/30/2024 | $53.59 | $54.22 (1.18%) | $54.24 | $53.25 | 266,510 | $3.16 B |
| 09/27/2024 | $52.96 | $53.49 (1%) | $53.75 | $52.88 | 264,200 | $3.12 B |
| 09/26/2024 | $52.81 | $52.65 (-0.3%) | $53.39 | $52.60 | 308,116 | $3.07 B |
| 09/25/2024 | $53.44 | $52.63 (-1.52%) | $53.48 | $52.35 | 389,200 | $3.07 B |
| 09/24/2024 | $53.79 | $53.15 (-1.19%) | $54.21 | $53.03 | 259,300 | $3.10 B |
| 09/23/2024 | $54.21 | $53.85 (-0.66%) | $54.47 | $53.73 | 211,936 | $3.14 B |
| 09/20/2024 | $54.25 | $53.99 (-0.48%) | $54.45 | $53.65 | 1.24 M | $3.15 B |
| 09/19/2024 | $54.45 | $54.40 (-0.09%) | $54.50 | $53.72 | 293,946 | $3.17 B |
| 09/18/2024 | $55.16 | $54.42 (-1.34%) | $55.35 | $54.26 | 267,300 | $3.17 B |
| 09/17/2024 | $55.78 | $55.06 (-1.29%) | $56.25 | $54.78 | 270,000 | $3.21 B |
| 09/16/2024 | $55.24 | $55.50 (0.47%) | $55.56 | $54.98 | 370,000 | $3.24 B |
| 09/13/2024 | $53.73 | $54.98 (2.33%) | $55.00 | $53.52 | 232,000 | $3.20 B |
| 09/12/2024 | $53.26 | $53.35 (0.17%) | $53.66 | $53.01 | 172,200 | $3.11 B |
| 09/11/2024 | $54.67 | $53.29 (-2.52%) | $54.67 | $53.12 | 250,800 | $3.11 B |
| 09/10/2024 | $54.39 | $55.02 (1.16%) | $55.15 | $54.16 | 237,636 | $3.21 B |
| 09/09/2024 | $54.02 | $54.35 (0.61%) | $54.44 | $53.45 | 262,800 | $3.17 B |
| 09/06/2024 | $55.12 | $54.28 (-1.52%) | $55.14 | $54.23 | 150,746 | $3.16 B |
| 09/05/2024 | $55.52 | $54.98 (-0.97%) | $55.52 | $54.93 | 137,312 | $3.20 B |
| 09/04/2024 | $55.09 | $55.06 (-0.05%) | $55.35 | $54.87 | 168,624 | $3.21 B |
| 09/03/2024 | $55.05 | $55.01 (-0.07%) | $55.29 | $54.75 | 201,927 | $3.21 B |
| 08/30/2024 | $55.25 | $55.33 (0.14%) | $55.48 | $54.81 | 207,905 | $3.23 B |
| 08/29/2024 | $54.82 | $55.08 (0.47%) | $55.22 | $54.25 | 248,700 | $3.21 B |
| 08/28/2024 | $53.76 | $54.72 (1.79%) | $54.96 | $53.49 | 272,700 | $3.19 B |
| 08/27/2024 | $53.69 | $53.72 (0.06%) | $54.10 | $53.37 | 158,448 | $3.13 B |
| 08/26/2024 | $53.97 | $53.82 (-0.28%) | $54.07 | $53.61 | 276,439 | $3.14 B |