5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
-1.58%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
-7.80%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $46.94 | $47.24 (0.64%) | $47.36 | $46.54 | 329.80 K | $2.81 B |
| 10/09/2025 | $46.89 | $46.76 (-0.28%) | $47.16 | $46.47 | 311.34 K | $2.78 B |
| 10/08/2025 | $46.44 | $46.81 (0.8%) | $46.85 | $45.89 | 452.10 K | $2.79 B |
| 10/07/2025 | $45.62 | $46.35 (1.6%) | $46.39 | $45.46 | 302.00 K | $2.76 B |
| 10/06/2025 | $45.18 | $45.54 (0.8%) | $45.54 | $44.83 | 313.30 K | $2.71 B |
| 10/03/2025 | $44.78 | $45.40 (1.38%) | $45.70 | $44.68 | 345.80 K | $2.70 B |
| 10/02/2025 | $44.50 | $44.61 (0.25%) | $44.68 | $43.94 | 442.11 K | $2.66 B |
| 10/01/2025 | $46.04 | $44.55 (-3.24%) | $46.08 | $44.51 | 337.43 K | $2.65 B |
| 09/30/2025 | $45.50 | $45.89 (0.86%) | $46.02 | $45.50 | 430.70 K | $2.73 B |
| 09/29/2025 | $45.57 | $45.36 (-0.46%) | $45.60 | $45.04 | 308.83 K | $2.70 B |
| 09/26/2025 | $45.17 | $45.67 (1.11%) | $45.83 | $45.00 | 328.53 K | $2.72 B |
| 09/25/2025 | $46.08 | $45.29 (-1.71%) | $46.32 | $45.20 | 267.44 K | $2.70 B |
| 09/24/2025 | $45.61 | $45.76 (0.33%) | $46.00 | $45.35 | 373.62 K | $2.72 B |
| 09/23/2025 | $45.29 | $45.70 (0.91%) | $45.78 | $44.96 | 405.21 K | $2.72 B |
| 09/22/2025 | $45.73 | $45.40 (-0.72%) | $45.78 | $45.27 | 272.61 K | $2.70 B |
| 09/19/2025 | $45.73 | $45.47 (-0.57%) | $45.94 | $45.29 | 945.01 K | $2.71 B |
| 09/18/2025 | $45.01 | $45.61 (1.33%) | $45.70 | $44.88 | 305.02 K | $2.72 B |
| 09/17/2025 | $45.34 | $45.22 (-0.26%) | $46.02 | $45.08 | 261.31 K | $2.69 B |
| 09/16/2025 | $45.12 | $45.03 (-0.2%) | $45.50 | $44.92 | 318.91 K | $2.68 B |
| 09/15/2025 | $46.42 | $45.19 (-2.65%) | $46.42 | $45.03 | 311.10 K | $2.69 B |
| 09/12/2025 | $45.99 | $46.25 (0.57%) | $46.58 | $45.94 | 223.60 K | $2.75 B |
| 09/11/2025 | $45.57 | $46.37 (1.76%) | $46.46 | $45.45 | 289.05 K | $2.76 B |
| 09/10/2025 | $46.20 | $45.68 (-1.13%) | $46.23 | $45.30 | 329.21 K | $2.72 B |
| 09/09/2025 | $46.20 | $46.29 (0.19%) | $46.45 | $45.96 | 226.12 K | $2.76 B |
| 09/08/2025 | $46.94 | $46.33 (-1.3%) | $47.08 | $46.21 | 213.85 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.
