CALIFORNIA WTR SVC GROUP Historical Stock Price

Below is the stock price history for California Wtr Svc Group CWT. Data is recorded each day for the historical open, high, low, close and volume. The California Wtr Svc Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

California Wtr Svc Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 43.15 43.20 42.55 42.80 11,079
2018-01-11 43.00 43.35 42.50 43.05 6,234
2018-01-10 43.60 43.60 42.60 42.65 6,875
2018-01-09 43.95 44.10 43.60 43.775 7,450
2018-01-08 43.30 44.15 43.30 44.10 2,998
2018-01-05 44.05 44.05 43.05 43.45 3,773
2018-01-04 44.50 44.60 43.75 43.80 3,633
2018-01-03 44.50 44.70 43.75 44.15 3,343
2018-01-02 45.60 45.60 44.50 44.60 5,937
2017-12-29 45.45 45.70 45.25 45.40 4,976
2017-12-28 44.35 45.30 44.35 45.225 3,329
2017-12-27 44.20 45.15 44.20 44.80 2,029
2017-12-26 44.00 44.40 44.00 44.3125 1,617
2017-12-22 43.50 43.90 43.50 43.80 1,829
2017-12-21 43.45 43.85 43.10 43.65 2,460
2017-12-20 42.90 43.50 42.85 43.275 2,907
2017-12-19 43.80 43.80 42.65 42.65 3,634
2017-12-18 43.95 44.20 43.30 43.85 3,428
2017-12-15 42.70 44.00 42.60 43.75 6,134
2017-12-14 42.35 43.05 42.35 42.40 3,315
2017-12-13 42.80 43.20 42.80 42.85 7,073
2017-12-12 43.45 43.45 42.55 42.55 3,402
2017-12-11 43.60 43.60 43.15 43.30 2,705
2017-12-08 43.85 43.95 43.70 43.75 1,102
2017-12-07 43.65 44.00 43.65 43.90 1,051
2017-12-06 43.65 44.00 43.65 43.85 992
2017-12-05 44.55 44.60 43.55 43.70 1,196
2017-12-04 45.05 45.40 44.60 44.85 3,079
2017-12-01 45.15 45.25 44.55 44.95 3,115
2017-11-30 45.05 46.00 45.05 45.75 2,378

» More California Wtr Svc Group Stock Price History

To see other companies like California Wtr Svc Group (CWT), view our stock market today for news, and other data.