5 DAY PERFORMANCE
-8.54%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
+3.87%
6 MONTH PERFORMANCE
-1.55%
YEAR-TO-DATE PERFORMANCE
+5.35%
1 YEAR PERFORMANCE
-4.08%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $50.03 | $49.55 (-0.96%) | $50.16 | $49.35 | 322.60 K | $2.99 B |
| 08/20/2026 | $49.75 | $50.02 (0.54%) | $50.30 | $49.64 | 937.40 K | $3.02 B |
| 08/19/2026 | $50.01 | $49.91 (-0.2%) | $50.42 | $49.82 | 635.70 K | $3.01 B |
| 08/18/2026 | $50.15 | $49.86 (-0.58%) | $50.27 | $49.75 | 581.00 K | $3.01 B |
| 08/17/2026 | $50.09 | $49.66 (-0.86%) | $50.21 | $48.94 | 330.20 K | $3.00 B |
| 08/14/2026 | $50.07 | $50.40 (0.66%) | $50.50 | $49.92 | 393.50 K | $3.04 B |
| 08/13/2026 | $50.28 | $50.19 (-0.18%) | $50.66 | $50.10 | 354.00 K | $3.03 B |
| 08/12/2026 | $50.04 | $49.98 (-0.12%) | $50.04 | $49.51 | 398.25 K | $3.02 B |
| 08/11/2026 | $49.70 | $49.98 (0.56%) | $50.18 | $49.22 | 325.50 K | $3.02 B |
| 08/10/2026 | $49.85 | $49.48 (-0.74%) | $49.96 | $49.17 | 420.00 K | $2.99 B |
| 08/07/2026 | $49.07 | $50.53 (2.98%) | $50.71 | $48.62 | 487.10 K | $3.05 B |
| 08/06/2026 | $50.10 | $49.43 (-1.34%) | $50.31 | $49.34 | 372.10 K | $2.98 B |
| 08/05/2026 | $50.16 | $49.74 (-0.84%) | $50.48 | $49.45 | 461.00 K | $3.00 B |
| 08/04/2026 | $49.00 | $50.30 (2.65%) | $50.42 | $48.39 | 510.42 K | $3.04 B |
| 08/03/2026 | $50.46 | $49.38 (-2.14%) | $50.88 | $49.35 | 806.70 K | $2.98 B |
| 07/31/2026 | $50.93 | $50.11 (-1.61%) | $51.40 | $49.99 | 1.31 M | $3.02 B |
| 07/30/2026 | $53.56 | $50.50 (-5.71%) | $53.82 | $50.38 | 678.40 K | $3.05 B |
| 07/29/2026 | $52.17 | $51.73 (-0.84%) | $52.89 | $51.27 | 471.70 K | $3.12 B |
| 07/28/2026 | $51.46 | $52.44 (1.9%) | $53.13 | $50.95 | 444.61 K | $3.15 B |
| 07/27/2026 | $50.47 | $50.79 (0.63%) | $51.15 | $50.05 | 327.44 K | $3.05 B |
| 07/24/2026 | $51.35 | $50.72 (-1.23%) | $51.66 | $50.66 | 313.93 K | $3.03 B |
| 07/23/2026 | $50.70 | $50.96 (0.51%) | $51.51 | $50.25 | 368.40 K | $3.04 B |
| 07/22/2026 | $50.98 | $51.03 (0.1%) | $51.35 | $50.61 | 246.30 K | $3.05 B |
| 07/21/2026 | $50.20 | $50.62 (0.84%) | $51.11 | $50.20 | 309.26 K | $3.02 B |
| 07/20/2026 | $52.51 | $51.38 (-2.15%) | $52.51 | $51.00 | 290.21 K | $3.07 B |
| 07/17/2026 | $52.14 | $51.88 (-0.5%) | $52.28 | $51.22 | 955.64 K | $3.10 B |
| 07/16/2026 | $49.87 | $51.34 (2.95%) | $51.40 | $49.71 | 475.91 K | $3.06 B |
| 07/15/2026 | $49.95 | $49.73 (-0.44%) | $50.57 | $49.45 | 641.51 K | $2.97 B |
| 07/14/2026 | $50.16 | $50.01 (-0.3%) | $50.48 | $49.68 | 275.80 K | $2.99 B |
| 07/13/2026 | $49.76 | $50.00 (0.48%) | $50.40 | $49.76 | 276.35 K | $2.98 B |
| 07/10/2026 | $49.31 | $49.71 (0.81%) | $49.89 | $49.31 | 237.11 K | $2.97 B |
| 07/09/2026 | $49.22 | $49.11 (-0.22%) | $49.52 | $48.93 | 487.90 K | $2.93 B |
| 07/08/2026 | $49.79 | $49.35 (-0.88%) | $50.16 | $49.34 | 359.20 K | $2.95 B |
| 07/07/2026 | $49.99 | $49.69 (-0.6%) | $50.94 | $49.64 | 359.70 K | $2.97 B |
| 07/06/2026 | $50.16 | $49.47 (-1.38%) | $50.16 | $49.27 | 409.42 K | $2.95 B |
| 07/02/2026 | $48.52 | $50.23 (3.52%) | $50.43 | $48.52 | 458.20 K | $3.00 B |
| 07/01/2026 | $48.74 | $49.04 (0.62%) | $49.73 | $48.56 | 658.35 K | $2.93 B |
| 06/30/2026 | $48.81 | $48.65 (-0.33%) | $49.65 | $48.44 | 549.60 K | $2.90 B |
| 06/29/2026 | $48.72 | $48.91 (0.39%) | $49.19 | $48.35 | 647.84 K | $2.92 B |
| 06/26/2026 | $48.22 | $49.08 (1.78%) | $49.09 | $47.81 | 2.06 M | $2.93 B |
| 06/25/2026 | $46.81 | $47.55 (1.58%) | $48.27 | $46.81 | 693.16 K | $2.84 B |
| 06/24/2026 | $46.56 | $47.30 (1.59%) | $47.40 | $46.56 | 505.65 K | $2.82 B |
| 06/23/2026 | $45.84 | $46.28 (0.96%) | $46.39 | $45.60 | 426.75 K | $2.76 B |
| 06/22/2026 | $45.20 | $45.20 (0%) | $45.59 | $45.02 | 434.65 K | $2.70 B |
| 06/18/2026 | $45.00 | $45.20 (0.44%) | $45.39 | $44.75 | 852.53 K | $2.70 B |
| 06/17/2026 | $45.10 | $45.00 (-0.22%) | $45.45 | $44.74 | 484.30 K | $2.69 B |
| 06/16/2026 | $45.68 | $45.45 (-0.5%) | $45.91 | $45.15 | 503.33 K | $2.71 B |
| 06/15/2026 | $45.15 | $45.37 (0.49%) | $45.61 | $45.02 | 582.71 K | $2.71 B |
| 06/12/2026 | $45.46 | $45.57 (0.24%) | $46.03 | $45.25 | 416.30 K | $2.72 B |
| 06/11/2026 | $46.29 | $45.35 (-2.03%) | $46.58 | $44.98 | 782.48 K | $2.71 B |
| 06/10/2026 | $46.88 | $46.07 (-1.73%) | $47.36 | $46.07 | 505.40 K | $2.75 B |
| 06/09/2026 | $45.39 | $46.39 (2.2%) | $46.68 | $45.29 | 377.21 K | $2.77 B |
| 06/08/2026 | $45.47 | $45.13 (-0.75%) | $46.11 | $45.13 | 345.80 K | $2.69 B |
| 06/05/2026 | $45.28 | $45.82 (1.19%) | $46.23 | $45.23 | 389.20 K | $2.74 B |
| 06/04/2026 | $45.48 | $45.24 (-0.53%) | $45.64 | $44.93 | 367.30 K | $2.70 B |
| 06/03/2026 | $45.23 | $44.75 (-1.06%) | $45.52 | $44.59 | 865.71 K | $2.67 B |
| 06/02/2026 | $44.10 | $45.34 (2.81%) | $45.75 | $43.92 | 704.82 K | $2.71 B |
| 06/01/2026 | $45.08 | $43.86 (-2.71%) | $45.08 | $43.85 | 671.52 K | $2.62 B |
| 05/29/2026 | $43.75 | $45.10 (3.09%) | $45.18 | $43.62 | 1.27 M | $2.69 B |
| 05/28/2026 | $43.81 | $43.82 (0.02%) | $44.40 | $43.74 | 488.60 K | $2.62 B |
| 05/27/2026 | $43.74 | $44.06 (0.73%) | $44.31 | $43.25 | 729.84 K | $2.63 B |
| 05/26/2026 | $44.05 | $43.50 (-1.25%) | $44.07 | $43.46 | 565.30 K | $2.60 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.
