MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CWT — California Water Service
NYSECalifornia Water Service
$45.96
+0.91(+2.02%)
- O
- 45.42
- H
- 46.21
- L
- 45.30
- V
- 426.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.96
Period Return-10.51%
Period High$53.82
Period Low$41.29
Avg Daily Volume429.8K
Total Trading Days365
CWT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.42 | $46.21 | $45.30 | $45.96 | +$0.91 | +2.02% | 426,940 | $45.91 | $45.30 $46.21 |
| Oct 1, 2026 | $46.55 | $46.55 | $45.05 | $45.05 | $-1.22 | -2.64% | 439,823 | $45.24 | $45.05 $46.55 |
| Sep 30, 2026 | $46.05 | $46.63 | $45.71 | $46.27 | +$0.43 | +0.94% | 528,856 | $46.25 | $45.71 $46.63 |
| Sep 29, 2026 | $45.36 | $45.85 | $45.05 | $45.84 | +$0.18 | +0.39% | 347,850 | $45.73 | $45.05 $45.85 |
| Sep 28, 2026 | $46.10 | $46.35 | $45.18 | $45.66 | $-0.51 | -1.10% | 417,096 | $45.59 | $45.18 $46.35 |
| Sep 25, 2026 | $46.11 | $46.20 | $45.63 | $46.17 | +$0.17 | +0.37% | 360,842 | $46.05 | $45.63 $46.20 |
| Sep 24, 2026 | $46.26 | $46.68 | $45.85 | $46.00 | $-0.07 | -0.15% | 468,201 | $46.11 | $45.85 $46.68 |
| Sep 23, 2026 | $47.07 | $47.09 | $46.02 | $46.07 | $-1.22 | -2.58% | 412,589 | $46.21 | $46.02 $47.09 |
| Sep 22, 2026 | $47.34 | $47.60 | $47.06 | $47.29 | +$0.03 | +0.06% | 392,010 | $47.35 | $47.06 $47.60 |
| Sep 21, 2026 | $47.25 | $47.68 | $47.18 | $47.26 | $-0.12 | -0.25% | 366,319 | $47.36 | $47.18 $47.68 |
| Sep 18, 2026 | $47.51 | $47.68 | $47.15 | $47.38 | $-0.50 | -1.04% | 839,786 | $47.37 | $47.15 $47.68 |
| Sep 17, 2026 | $48.19 | $48.29 | $47.59 | $47.88 | $-0.17 | -0.35% | 366,129 | $47.91 | $47.59 $48.29 |
| Sep 16, 2026 | $48.03 | $48.36 | $47.70 | $48.05 | +$0.23 | +0.48% | 338,651 | $48.00 | $47.70 $48.36 |
| Sep 15, 2026 | $48.19 | $48.54 | $47.72 | $47.82 | $-0.41 | -0.85% | 406,873 | $47.93 | $47.72 $48.54 |
| Sep 14, 2026 | $48.63 | $48.82 | $47.85 | $48.23 | +$0.01 | +0.02% | 382,583 | $48.21 | $47.85 $48.82 |
| Sep 11, 2026 | $49.88 | $49.90 | $47.96 | $48.22 | $-0.64 | -1.31% | 335,073 | $48.29 | $47.96 $49.90 |
| Sep 10, 2026 | $49.63 | $49.67 | $48.73 | $48.86 | $-0.57 | -1.15% | 392,803 | $48.95 | $48.73 $49.67 |
| Sep 9, 2026 | $49.85 | $50.10 | $49.26 | $49.43 | $-0.44 | -0.88% | 365,599 | $49.49 | $49.26 $50.10 |
| Sep 8, 2026 | $50.19 | $50.19 | $49.63 | $49.87 | $-0.16 | -0.32% | 381,658 | $49.88 | $49.63 $50.19 |
| Sep 4, 2026 | $49.76 | $50.42 | $49.56 | $50.03 | $-0.50 | -0.99% | 557,342 | $50.03 | $49.56 $50.42 |
| Sep 3, 2026 | $50.47 | $50.95 | $50.07 | $50.53 | +$0.39 | +0.78% | 714,980 | $50.53 | $50.07 $50.95 |
| Sep 2, 2026 | $49.73 | $50.50 | $49.55 | $50.14 | +$0.40 | +0.80% | 1,606,368 | $50.10 | $49.55 $50.50 |
| Sep 1, 2026 | $50.21 | $50.30 | $49.49 | $49.74 | $-0.23 | -0.46% | 472,560 | $49.79 | $49.49 $50.30 |
| Aug 31, 2026 | $50.00 | $50.27 | $49.60 | $49.97 | $-0.51 | -1.01% | 546,923 | $49.97 | $49.60 $50.27 |
| Aug 28, 2026 | $50.30 | $50.67 | $49.96 | $50.48 | +$0.39 | +0.78% | 344,458 | $50.43 | $49.96 $50.67 |
| Aug 27, 2026 | $49.78 | $50.17 | $49.17 | $50.09 | $-0.17 | -0.34% | 276,900 | $50.02 | $49.17 $50.17 |
| Aug 26, 2026 | $50.57 | $50.68 | $50.11 | $50.26 | $-0.35 | -0.69% | 341,016 | $50.32 | $50.11 $50.68 |
| Aug 25, 2026 | $50.95 | $50.99 | $50.09 | $50.61 | $-0.24 | -0.47% | 427,159 | $50.50 | $50.09 $50.99 |
| Aug 24, 2026 | $49.67 | $51.00 | $49.63 | $50.85 | +$1.30 | +2.62% | 409,506 | $50.79 | $49.63 $51.00 |
| Aug 21, 2026 | $50.03 | $50.16 | $49.35 | $49.55 | $-0.47 | -0.94% | 322,589 | $49.65 | $49.35 $50.16 |