5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
+2.24%
3 MONTH PERFORMANCE
+2.95%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
+5.45%
1 YEAR PERFORMANCE
+0.42%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $46.46 | $45.75 (-1.53%) | $46.70 | $45.51 | 278.03 K | $2.73 B |
| 02/19/2026 | $45.99 | $46.20 (0.46%) | $46.38 | $45.66 | 458.20 K | $2.75 B |
| 02/18/2026 | $46.41 | $45.76 (-1.4%) | $46.47 | $45.74 | 346.70 K | $2.73 B |
| 02/17/2026 | $46.75 | $46.49 (-0.56%) | $47.03 | $46.27 | 304.64 K | $2.77 B |
| 02/13/2026 | $45.63 | $46.56 (2.04%) | $46.56 | $45.45 | 246.30 K | $2.77 B |
| 02/12/2026 | $44.21 | $45.45 (2.8%) | $45.75 | $44.21 | 494.14 K | $2.71 B |
| 02/11/2026 | $44.73 | $44.15 (-1.3%) | $44.73 | $43.80 | 332.85 K | $2.63 B |
| 02/10/2026 | $44.22 | $44.50 (0.63%) | $44.83 | $44.08 | 441.93 K | $2.65 B |
| 02/09/2026 | $44.16 | $43.99 (-0.38%) | $44.16 | $43.50 | 295.80 K | $2.62 B |
| 02/06/2026 | $45.12 | $44.47 (-1.44%) | $45.80 | $44.46 | 442.03 K | $2.65 B |
| 02/05/2026 | $45.45 | $45.12 (-0.73%) | $45.71 | $44.94 | 324.12 K | $2.69 B |
| 02/04/2026 | $45.05 | $44.94 (-0.24%) | $45.41 | $44.58 | 272.75 K | $2.68 B |
| 02/03/2026 | $44.57 | $44.45 (-0.27%) | $45.46 | $44.29 | 280.04 K | $2.65 B |
| 02/02/2026 | $44.84 | $44.51 (-0.74%) | $45.18 | $44.32 | 331.90 K | $2.65 B |
| 01/30/2026 | $44.42 | $44.70 (0.63%) | $44.82 | $44.14 | 490.54 K | $2.66 B |
| 01/29/2026 | $44.19 | $44.47 (0.63%) | $44.83 | $44.04 | 525.90 K | $2.65 B |
| 01/28/2026 | $44.47 | $43.62 (-1.91%) | $44.90 | $43.52 | 456.33 K | $2.60 B |
| 01/27/2026 | $44.38 | $44.54 (0.36%) | $45.15 | $44.20 | 274.85 K | $2.65 B |
| 01/26/2026 | $44.43 | $44.51 (0.18%) | $45.00 | $44.22 | 235.33 K | $2.65 B |
| 01/23/2026 | $44.86 | $44.16 (-1.56%) | $45.04 | $43.92 | 372.40 K | $2.63 B |
| 01/22/2026 | $44.56 | $45.01 (1.01%) | $45.10 | $44.35 | 302.70 K | $2.68 B |
| 01/21/2026 | $44.93 | $44.64 (-0.65%) | $45.00 | $44.15 | 395.60 K | $2.66 B |
| 01/20/2026 | $45.32 | $44.69 (-1.39%) | $45.50 | $44.61 | 300.93 K | $2.66 B |
| 01/16/2026 | $45.90 | $45.67 (-0.5%) | $46.24 | $45.57 | 483.41 K | $2.72 B |
| 01/15/2026 | $45.67 | $46.23 (1.23%) | $46.43 | $45.65 | 389.20 K | $2.75 B |
| 01/14/2026 | $44.55 | $45.67 (2.51%) | $45.72 | $44.49 | 376.80 K | $2.72 B |
| 01/13/2026 | $44.52 | $44.52 (0%) | $44.70 | $43.93 | 288.61 K | $2.65 B |
| 01/12/2026 | $43.62 | $44.58 (2.2%) | $45.01 | $43.62 | 311.40 K | $2.66 B |
| 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 |
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.
