-
5 DAY PERFORMANCE
+4.24% -
1 MONTH PERFORMANCE
+2.41% -
3 MONTH PERFORMANCE
+17.49% -
6 MONTH PERFORMANCE
+20.06% -
YEAR-TO-DATE PERFORMANCE
+7.21% -
1 YEAR PERFORMANCE
+11.47%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $55.78 | $55.61 (-0.3%) | $56.25 | $55.37 | 96,392 | $3.27 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 |
| 08/23/2024 | $54.39 | $53.59 (-1.47%) | $54.70 | $53.06 | 456,907 | $3.12 B |
| 08/22/2024 | $54.17 | $54.10 (-0.13%) | $54.44 | $53.88 | 205,300 | $3.15 B |
| 08/21/2024 | $54.72 | $54.29 (-0.79%) | $54.72 | $54.19 | 154,000 | $3.16 B |
| 08/20/2024 | $54.77 | $54.54 (-0.42%) | $54.89 | $54.29 | 193,100 | $3.18 B |
| 08/19/2024 | $54.34 | $54.86 (0.96%) | $54.95 | $54.04 | 233,200 | $3.20 B |
| 08/16/2024 | $53.85 | $54.30 (0.84%) | $54.35 | $53.60 | 727,630 | $3.17 B |
| 08/15/2024 | $53.78 | $53.74 (-0.07%) | $54.07 | $53.50 | 238,500 | $3.13 B |
| 08/14/2024 | $52.60 | $53.19 (1.12%) | $53.39 | $52.29 | 281,300 | $3.10 B |
| 08/13/2024 | $52.67 | $52.70 (0.06%) | $53.04 | $52.30 | 270,718 | $3.07 B |
| 08/12/2024 | $52.47 | $52.33 (-0.27%) | $52.54 | $51.61 | 221,133 | $3.05 B |
| 08/09/2024 | $53.36 | $52.83 (-0.99%) | $53.36 | $52.12 | 232,932 | $3.08 B |
| 08/08/2024 | $53.48 | $53.27 (-0.39%) | $53.93 | $53.12 | 258,700 | $3.11 B |
| 08/07/2024 | $53.05 | $53.68 (1.19%) | $53.88 | $52.86 | 215,655 | $3.13 B |
| 08/06/2024 | $53.05 | $52.99 (-0.11%) | $54.00 | $52.77 | 390,815 | $3.09 B |
| 08/05/2024 | $54.29 | $53.05 (-2.28%) | $54.31 | $52.47 | 321,195 | $3.09 B |
| 08/02/2024 | $53.56 | $55.14 (2.95%) | $55.15 | $53.56 | 299,899 | $3.21 B |
| 08/01/2024 | $54.06 | $53.88 (-0.33%) | $54.60 | $52.56 | 689,100 | $3.14 B |
| 07/31/2024 | $54.00 | $53.46 (-1%) | $54.27 | $53.35 | 607,740 | $3.12 B |
| 07/30/2024 | $52.76 | $53.32 (1.06%) | $53.50 | $52.42 | 188,500 | $3.11 B |
| 07/29/2024 | $53.01 | $52.51 (-0.94%) | $53.46 | $52.16 | 243,347 | $3.06 B |
| 07/26/2024 | $53.33 | $52.92 (-0.77%) | $53.33 | $52.38 | 204,200 | $3.06 B |
| 07/25/2024 | $52.66 | $52.85 (0.36%) | $53.77 | $52.61 | 286,700 | $3.05 B |
| 07/24/2024 | $51.80 | $52.32 (1%) | $52.92 | $51.23 | 265,800 | $3.02 B |
| 07/23/2024 | $51.52 | $51.64 (0.23%) | $52.31 | $51.47 | 349,600 | $2.98 B |
| 07/22/2024 | $51.90 | $51.73 (-0.33%) | $51.98 | $51.09 | 308,053 | $2.99 B |
| 07/19/2024 | $52.15 | $51.78 (-0.71%) | $52.24 | $51.40 | 368,451 | $2.99 B |
| 07/18/2024 | $52.39 | $52.16 (-0.44%) | $53.11 | $51.93 | 289,048 | $3.01 B |
| 07/17/2024 | $52.73 | $52.85 (0.23%) | $53.94 | $52.68 | 503,654 | $3.05 B |
| 07/16/2024 | $52.28 | $52.65 (0.71%) | $53.02 | $52.17 | 553,438 | $3.04 B |
| 07/15/2024 | $52.09 | $51.65 (-0.84%) | $52.37 | $51.48 | 401,848 | $2.98 B |
| 07/12/2024 | $51.30 | $52.08 (1.52%) | $52.30 | $51.28 | 279,025 | $3.01 B |
| 07/11/2024 | $50.07 | $51.04 (1.94%) | $51.58 | $50.07 | 239,715 | $2.95 B |
| 07/10/2024 | $48.80 | $49.46 (1.35%) | $49.64 | $48.37 | 169,045 | $2.86 B |
| 07/09/2024 | $48.19 | $48.61 (0.87%) | $48.90 | $47.90 | 147,350 | $2.81 B |
| 07/08/2024 | $49.19 | $48.36 (-1.69%) | $49.42 | $48.32 | 230,822 | $2.79 B |
| 07/05/2024 | $47.72 | $48.96 (2.6%) | $48.99 | $47.61 | 185,861 | $2.83 B |
| 07/03/2024 | $48.50 | $47.83 (-1.38%) | $48.50 | $47.60 | 91,331 | $2.76 B |
| 07/02/2024 | $48.41 | $48.32 (-0.19%) | $48.92 | $48.31 | 168,880 | $2.79 B |
| 07/01/2024 | $48.57 | $48.37 (-0.41%) | $49.00 | $47.81 | 244,360 | $2.79 B |
| 06/28/2024 | $48.76 | $48.49 (-0.55%) | $48.76 | $48.10 | 618,709 | $2.80 B |
| 06/27/2024 | $48.25 | $48.34 (0.19%) | $48.52 | $48.00 | 216,640 | $2.79 B |
| 06/26/2024 | $47.69 | $47.94 (0.52%) | $48.13 | $47.30 | 275,711 | $2.77 B |
| 06/25/2024 | $49.13 | $48.15 (-1.99%) | $49.13 | $48.07 | 311,404 | $2.78 B |
| 06/24/2024 | $48.19 | $49.10 (1.89%) | $49.46 | $48.07 | 175,401 | $2.83 B |
| 06/21/2024 | $48.29 | $48.03 (-0.54%) | $48.60 | $47.75 | 720,671 | $2.77 B |
| 06/20/2024 | $47.68 | $48.09 (0.86%) | $48.31 | $47.68 | 187,826 | $2.78 B |
| 06/18/2024 | $47.16 | $47.92 (1.61%) | $48.27 | $47.16 | 210,635 | $2.77 B |
| 06/17/2024 | $47.25 | $47.33 (0.17%) | $47.85 | $46.88 | 195,517 | $2.73 B |