5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-11.48%
3 MONTH PERFORMANCE
-16.64%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
-13.78%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $45.69 | $44.77 (-2.01%) | $45.90 | $44.71 | 192,290 | $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 |
| 12/27/2024 | $45.63 | $45.63 (0%) | $46.02 | $45.40 | 205,803 | $2.69 B |
| 12/26/2024 | $45.39 | $45.93 (1.19%) | $46.02 | $45.27 | 252,450 | $2.71 B |
| 12/24/2024 | $45.35 | $45.62 (0.6%) | $45.75 | $45.22 | 98,400 | $2.69 B |
| 12/23/2024 | $45.74 | $45.47 (-0.59%) | $45.74 | $45.11 | 246,548 | $2.68 B |
| 12/20/2024 | $45.63 | $46.00 (0.81%) | $46.60 | $45.63 | 1.45 M | $2.71 B |
| 12/19/2024 | $45.91 | $45.92 (0.02%) | $46.42 | $45.58 | 291,231 | $2.71 B |
| 12/18/2024 | $47.82 | $46.09 (-3.62%) | $48.08 | $46.02 | 316,200 | $2.72 B |
| 12/17/2024 | $47.84 | $47.91 (0.15%) | $48.69 | $47.84 | 320,822 | $2.82 B |
| 12/16/2024 | $48.52 | $48.37 (-0.31%) | $48.91 | $48.24 | 210,300 | $2.85 B |
| 12/13/2024 | $48.21 | $48.50 (0.6%) | $48.52 | $47.96 | 166,700 | $2.86 B |
| 12/12/2024 | $48.81 | $48.44 (-0.76%) | $48.89 | $48.33 | 166,400 | $2.85 B |
| 12/11/2024 | $49.17 | $48.83 (-0.69%) | $49.17 | $48.60 | 415,400 | $2.88 B |
| 12/10/2024 | $48.11 | $48.64 (1.1%) | $48.69 | $47.65 | 385,847 | $2.87 B |
| 12/09/2024 | $48.88 | $48.30 (-1.19%) | $49.26 | $48.19 | 249,000 | $2.85 B |
| 12/06/2024 | $49.03 | $48.70 (-0.67%) | $49.03 | $48.56 | 249,211 | $2.87 B |
| 12/05/2024 | $48.60 | $49.11 (1.05%) | $49.68 | $48.38 | 379,344 | $2.89 B |
| 12/04/2024 | $49.33 | $48.53 (-1.62%) | $49.63 | $48.14 | 556,400 | $2.86 B |
| 12/03/2024 | $50.61 | $49.65 (-1.9%) | $50.75 | $49.57 | 389,100 | $2.93 B |
| 12/02/2024 | $51.30 | $50.54 (-1.48%) | $51.30 | $50.38 | 358,000 | $2.98 B |
| 11/29/2024 | $51.59 | $51.19 (-0.78%) | $51.59 | $50.97 | 153,300 | $3.02 B |
| 11/27/2024 | $51.29 | $51.19 (-0.19%) | $51.78 | $50.88 | 322,500 | $3.02 B |
| 11/26/2024 | $51.74 | $50.96 (-1.51%) | $52.21 | $50.75 | 354,700 | $3.00 B |
| 11/25/2024 | $51.98 | $51.98 (0%) | $52.34 | $51.49 | 530,800 | $3.06 B |
| 11/22/2024 | $51.50 | $51.60 (0.19%) | $52.24 | $51.19 | 255,400 | $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 |