5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
+4.18%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
+5.16%
YEAR-TO-DATE PERFORMANCE
+5.35%
1 YEAR PERFORMANCE
+0.40%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $43.08 | $43.95 (2.02%) | $44.10 | $43.07 | 555.20 K | $2.62 B |
| 05/21/2026 | $43.30 | $43.21 (-0.21%) | $43.69 | $42.97 | 461.70 K | $2.58 B |
| 05/20/2026 | $42.95 | $43.34 (0.91%) | $43.36 | $42.71 | 486.00 K | $2.59 B |
| 05/19/2026 | $42.84 | $42.91 (0.16%) | $43.38 | $42.74 | 235.20 K | $2.56 B |
| 05/18/2026 | $42.58 | $42.82 (0.56%) | $43.49 | $42.51 | 342.74 K | $2.56 B |
| 05/15/2026 | $43.60 | $42.47 (-2.59%) | $43.72 | $42.43 | 392.51 K | $2.54 B |
| 05/14/2026 | $43.48 | $43.45 (-0.07%) | $43.99 | $43.24 | 436.33 K | $2.59 B |
| 05/13/2026 | $43.16 | $43.31 (0.35%) | $43.41 | $42.83 | 347.80 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 | $2.77 B |
| 04/23/2026 | $46.98 | $47.52 (1.15%) | $48.08 | $46.12 | 479.30 K | $2.84 B |
| 04/22/2026 | $46.33 | $46.51 (0.39%) | $46.89 | $46.31 | 441.11 K | $2.78 B |
| 04/21/2026 | $46.88 | $46.20 (-1.45%) | $47.25 | $46.15 | 456.11 K | $2.76 B |
| 04/20/2026 | $44.80 | $46.85 (4.58%) | $47.30 | $44.80 | 741.90 K | $2.80 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 | $2.68 B |
| 04/15/2026 | $44.80 | $44.68 (-0.27%) | $45.08 | $44.27 | 382.30 K | $2.67 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 | $2.73 B |
| 04/06/2026 | $45.84 | $45.67 (-0.37%) | $46.20 | $45.43 | 255.71 K | $2.73 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 | $2.72 B |
| 03/31/2026 | $46.25 | $45.34 (-1.97%) | $46.25 | $45.10 | 263.10 K | $2.71 B |
| 03/30/2026 | $45.43 | $46.05 (1.36%) | $46.16 | $45.01 | 386.60 K | $2.75 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.
