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
2018-06-22 40.00 40.15 39.75 39.95 5,953
2018-06-21 40.05 40.05 39.60 39.85 6,606
2018-06-20 39.90 40.10 39.75 39.975 6,431
2018-06-19 39.90 39.95 39.65 39.85 6,549
2018-06-18 39.50 39.80 39.30 39.625 5,244
2018-06-15 39.00 39.55 39.00 39.45 5,579
2018-06-14 38.65 39.30 38.65 39.15 4,291
2018-06-13 39.20 39.20 38.60 38.75 3,250
2018-06-12 38.80 39.25 38.75 39.10 3,196
2018-06-11 39.10 39.10 38.55 38.775 2,834
2018-06-08 39.35 39.55 38.85 39.10 5,316
2018-06-07 39.15 39.15 38.75 39.025 6,031
2018-06-06 39.50 39.60 38.65 38.80 6,495
2018-06-05 39.60 39.85 39.50 39.60 6,510
2018-06-04 40.05 40.30 39.55 39.90 13,931
2018-06-01 40.35 40.40 39.90 40.00 6,261
2018-05-31 41.05 41.15 40.35 40.35 7,252
2018-05-30 41.30 41.55 41.20 41.20 7,563
2018-05-29 40.70 41.55 40.50 41.35 9,336
2018-05-25 40.60 40.75 40.00 40.70 6,819
2018-05-24 39.65 40.70 39.65 40.475 6,835
2018-05-23 39.25 39.80 39.25 39.80 5,326
2018-05-22 39.70 39.75 39.30 39.30 3,529
2018-05-21 39.35 39.60 39.15 39.45 4,431
2018-05-18 38.75 39.00 38.60 38.90 2,906
2018-05-17 38.45 38.55 38.25 38.45 2,542
2018-05-16 38.55 38.85 38.20 38.50 5,081
2018-05-15 38.70 38.70 38.30 38.575 3,949
2018-05-14 39.60 39.65 38.85 38.875 4,490
2018-05-11 39.95 39.95 39.55 39.55 6,984

» 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.