5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-7.65%
3 MONTH PERFORMANCE
-7.05%
6 MONTH PERFORMANCE
-3.04%
YEAR-TO-DATE PERFORMANCE
+5.35%
1 YEAR PERFORMANCE
-2.37%
California Water Service Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $45.85 | $45.90 (0.11%) | $46.05 | $45.26 | 170.86 K | $2.76 B |
| 10/08/2026 | $45.40 | $45.60 (0.44%) | $46.05 | $45.30 | 502.16 K | $2.75 B |
| 10/07/2026 | $45.69 | $45.40 (-0.63%) | $46.41 | $45.15 | 411.00 K | $2.74 B |
| 10/06/2026 | $46.45 | $45.55 (-1.94%) | $46.45 | $45.25 | 424.54 K | $2.75 B |
| 10/05/2026 | $46.33 | $45.84 (-1.06%) | $46.33 | $45.17 | 701.90 K | $2.77 B |
| 10/02/2026 | $45.42 | $45.96 (1.19%) | $46.21 | $45.30 | 427.40 K | $2.77 B |
| 10/01/2026 | $46.55 | $45.05 (-3.22%) | $46.55 | $45.05 | 440.31 K | $2.72 B |
| 09/30/2026 | $46.05 | $46.27 (0.48%) | $46.63 | $45.71 | 528.90 K | $2.79 B |
| 09/29/2026 | $45.36 | $45.84 (1.06%) | $45.85 | $45.05 | 347.85 K | $2.77 B |
| 09/28/2026 | $46.10 | $45.66 (-0.95%) | $46.35 | $45.18 | 417.10 K | $2.76 B |
| 09/25/2026 | $46.11 | $46.17 (0.13%) | $46.20 | $45.63 | 360.84 K | $2.79 B |
| 09/24/2026 | $46.26 | $46.00 (-0.56%) | $46.68 | $45.85 | 468.20 K | $2.78 B |
| 09/23/2026 | $47.07 | $46.07 (-2.12%) | $47.09 | $46.02 | 412.60 K | $2.78 B |
| 09/22/2026 | $47.34 | $47.29 (-0.11%) | $47.60 | $47.06 | 392.01 K | $2.85 B |
| 09/21/2026 | $47.25 | $47.26 (0.02%) | $47.68 | $47.18 | 366.32 K | $2.85 B |
| 09/18/2026 | $47.51 | $47.38 (-0.27%) | $47.68 | $47.15 | 839.80 K | $2.86 B |
| 09/17/2026 | $48.19 | $47.88 (-0.64%) | $48.29 | $47.59 | 366.13 K | $2.89 B |
| 09/16/2026 | $48.03 | $48.05 (0.04%) | $48.36 | $47.70 | 338.65 K | $2.90 B |
| 09/15/2026 | $48.19 | $47.82 (-0.77%) | $48.54 | $47.72 | 425.32 K | $2.89 B |
| 09/14/2026 | $48.63 | $48.23 (-0.82%) | $48.82 | $47.85 | 382.60 K | $2.91 B |
| 09/11/2026 | $49.88 | $48.22 (-3.33%) | $49.90 | $47.96 | 335.10 K | $2.91 B |
| 09/10/2026 | $49.63 | $48.86 (-1.55%) | $49.67 | $48.73 | 392.80 K | $2.95 B |
| 09/09/2026 | $49.85 | $49.43 (-0.84%) | $50.10 | $49.26 | 365.60 K | $2.98 B |
| 09/08/2026 | $50.19 | $49.87 (-0.64%) | $50.19 | $49.63 | 381.70 K | $3.01 B |
| 09/04/2026 | $49.76 | $50.03 (0.54%) | $50.42 | $49.56 | 557.34 K | $3.02 B |
| 09/03/2026 | $50.47 | $50.53 (0.12%) | $50.95 | $50.07 | 715.00 K | $3.05 B |
| 09/02/2026 | $49.73 | $50.14 (0.82%) | $50.50 | $49.55 | 1.61 M | $3.03 B |
| 09/01/2026 | $50.21 | $49.74 (-0.94%) | $50.30 | $49.49 | 472.60 K | $3.00 B |
| 08/31/2026 | $50.00 | $49.97 (-0.06%) | $50.27 | $49.60 | 546.87 K | $3.02 B |
| 08/28/2026 | $50.30 | $50.48 (0.36%) | $50.67 | $49.96 | 344.50 K | $3.05 B |
| 08/27/2026 | $49.78 | $50.09 (0.62%) | $50.17 | $49.17 | 276.90 K | $3.02 B |
| 08/26/2026 | $50.57 | $50.26 (-0.61%) | $50.68 | $50.11 | 341.02 K | $3.03 B |
| 08/25/2026 | $50.95 | $50.61 (-0.67%) | $50.99 | $50.09 | 427.20 K | $3.05 B |
| 08/24/2026 | $49.67 | $50.85 (2.38%) | $51.00 | $49.63 | 409.51 K | $3.07 B |
| 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 |
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.
