5 DAY PERFORMANCE
+5.01%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
-1.95%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
+5.35%
1 YEAR PERFORMANCE
+0.04%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $43.16 | $43.31 (0.35%) | $43.41 | $42.83 | 347.79 K | $2.59 B |
| 05/12/2026 | $43.27 | $43.44 (0.39%) | $43.84 | $43.05 | 366.82 K | $2.59 B |
| 05/11/2026 | $43.25 | $42.88 (-0.86%) | $43.64 | $42.70 | 331.11 K | $2.56 B |
| 05/08/2026 | $43.58 | $43.47 (-0.25%) | $44.15 | $43.36 | 328.70 K | $2.60 B |
| 05/07/2026 | $42.88 | $43.62 (1.73%) | $43.91 | $42.51 | 547.30 K | $2.60 B |
| 05/06/2026 | $42.80 | $43.03 (0.54%) | $43.29 | $42.58 | 443.60 K | $2.57 B |
| 05/05/2026 | $42.99 | $43.04 (0.12%) | $43.41 | $42.78 | 406.65 K | $2.57 B |
| 05/04/2026 | $42.03 | $43.05 (2.43%) | $43.51 | $41.96 | 562.50 K | $2.57 B |
| 05/01/2026 | $42.56 | $42.36 (-0.47%) | $42.94 | $41.89 | 664.12 K | $2.53 B |
| 04/30/2026 | $45.44 | $42.24 (-7.04%) | $45.92 | $41.93 | 1.16 M | $2.52 B |
| 04/29/2026 | $46.15 | $45.38 (-1.67%) | $46.35 | $45.35 | 380.10 K | $2.71 B |
| 04/28/2026 | $47.11 | $46.53 (-1.23%) | $47.55 | $46.42 | 391.66 K | $2.78 B |
| 04/27/2026 | $46.64 | $46.43 (-0.45%) | $47.16 | $46.40 | 400.60 K | $2.77 B |
| 04/24/2026 | $47.52 | $46.38 (-2.4%) | $47.79 | $46.20 | 2.18 M | $2.76 B |
| 04/23/2026 | $46.98 | $47.52 (1.15%) | $48.08 | $46.12 | 479.30 K | $2.83 B |
| 04/22/2026 | $46.33 | $46.51 (0.39%) | $46.89 | $46.31 | 441.11 K | $2.77 B |
| 04/21/2026 | $46.88 | $46.20 (-1.45%) | $47.25 | $46.15 | 456.11 K | $2.75 B |
| 04/20/2026 | $44.80 | $46.85 (4.58%) | $47.30 | $44.80 | 741.90 K | $2.79 B |
| 04/17/2026 | $44.53 | $44.96 (0.97%) | $45.06 | $44.04 | 1.50 M | $2.68 B |
| 04/16/2026 | $44.52 | $44.81 (0.65%) | $44.89 | $44.31 | 654.77 K | $2.67 B |
| 04/15/2026 | $44.80 | $44.68 (-0.27%) | $45.08 | $44.27 | 382.30 K | $2.66 B |
| 04/14/2026 | $44.78 | $45.13 (0.78%) | $45.33 | $44.33 | 398.80 K | $2.69 B |
| 04/13/2026 | $46.61 | $45.11 (-3.22%) | $46.83 | $44.34 | 748.40 K | $2.69 B |
| 04/10/2026 | $47.25 | $46.94 (-0.66%) | $47.27 | $46.84 | 284.22 K | $2.80 B |
| 04/09/2026 | $45.61 | $47.08 (3.22%) | $47.29 | $45.39 | 512.70 K | $2.81 B |
| 04/08/2026 | $45.26 | $45.77 (1.13%) | $45.96 | $44.66 | 443.02 K | $2.73 B |
| 04/07/2026 | $45.77 | $45.71 (-0.13%) | $46.12 | $45.50 | 378.70 K | $2.72 B |
| 04/06/2026 | $45.84 | $45.67 (-0.37%) | $46.20 | $45.43 | 255.71 K | $2.72 B |
| 04/02/2026 | $46.04 | $46.25 (0.46%) | $46.26 | $45.55 | 211.31 K | $2.76 B |
| 04/01/2026 | $44.94 | $45.51 (1.27%) | $45.75 | $44.93 | 231.14 K | $2.71 B |
| 03/31/2026 | $46.25 | $45.34 (-1.97%) | $46.25 | $45.10 | 263.10 K | $2.70 B |
| 03/30/2026 | $45.43 | $46.05 (1.36%) | $46.16 | $45.01 | 386.60 K | $2.74 B |
| 03/27/2026 | $45.05 | $45.01 (-0.09%) | $45.45 | $44.71 | 231.20 K | $2.68 B |
| 03/26/2026 | $44.20 | $45.08 (1.99%) | $45.10 | $44.18 | 256.40 K | $2.69 B |
| 03/25/2026 | $44.44 | $43.94 (-1.13%) | $44.60 | $43.57 | 588.90 K | $2.62 B |
| 03/24/2026 | $44.27 | $44.27 (0%) | $45.25 | $44.21 | 380.93 K | $2.64 B |
| 03/23/2026 | $44.32 | $44.45 (0.29%) | $45.03 | $43.95 | 497.13 K | $2.65 B |
| 03/20/2026 | $44.54 | $43.91 (-1.41%) | $44.54 | $43.78 | 1.65 M | $2.62 B |
| 03/19/2026 | $43.05 | $44.24 (2.76%) | $44.29 | $42.98 | 586.21 K | $2.64 B |
| 03/18/2026 | $43.70 | $43.27 (-0.98%) | $44.26 | $43.22 | 455.60 K | $2.58 B |
| 03/17/2026 | $45.34 | $44.34 (-2.21%) | $45.58 | $44.05 | 396.40 K | $2.64 B |
| 03/16/2026 | $45.53 | $45.03 (-1.1%) | $45.53 | $44.72 | 359.50 K | $2.68 B |
| 03/13/2026 | $44.84 | $45.20 (0.8%) | $45.22 | $44.30 | 273.70 K | $2.69 B |
| 03/12/2026 | $43.70 | $44.37 (1.53%) | $45.26 | $43.70 | 551.80 K | $2.64 B |
| 03/11/2026 | $44.00 | $44.06 (0.14%) | $44.13 | $42.75 | 852.30 K | $2.63 B |
| 03/10/2026 | $45.00 | $43.95 (-2.33%) | $45.35 | $43.83 | 459.81 K | $2.62 B |
| 03/09/2026 | $45.40 | $45.68 (0.62%) | $45.75 | $44.85 | 385.23 K | $2.72 B |
| 03/06/2026 | $45.65 | $45.59 (-0.13%) | $45.65 | $44.74 | 365.40 K | $2.72 B |
| 03/05/2026 | $46.57 | $45.78 (-1.7%) | $46.57 | $45.72 | 304.20 K | $2.73 B |
| 03/04/2026 | $46.83 | $46.99 (0.34%) | $47.33 | $46.07 | 362.83 K | $2.80 B |
| 03/03/2026 | $45.38 | $46.95 (3.46%) | $47.15 | $44.92 | 463.80 K | $2.80 B |
| 03/02/2026 | $44.84 | $45.39 (1.23%) | $45.48 | $44.62 | 454.40 K | $2.71 B |
| 02/27/2026 | $44.77 | $45.08 (0.69%) | $45.56 | $44.77 | 506.94 K | $2.69 B |
| 02/26/2026 | $44.70 | $44.59 (-0.25%) | $46.03 | $44.52 | 751.60 K | $2.66 B |
| 02/25/2026 | $46.38 | $46.64 (0.56%) | $46.75 | $45.41 | 302.20 K | $2.78 B |
| 02/24/2026 | $46.61 | $46.37 (-0.51%) | $46.79 | $46.25 | 290.23 K | $2.76 B |
| 02/23/2026 | $45.83 | $46.41 (1.27%) | $46.43 | $45.73 | 384.72 K | $2.77 B |
| 02/20/2026 | $46.46 | $45.75 (-1.53%) | $46.70 | $45.51 | 292.95 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 |
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.
