NYSE:CWT | Historical Stock Price | CALIFORNIA WATER SERVICE GROUP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.28$3.79$11.27$33.49$99.51$295.671973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.55$1.558,000——
1973-12-28$1.56$1.569,600——
1973-12-27$1.56$1.5627,200——
1973-12-26$1.56$1.564,800——
1973-12-24$1.56$1.563,200——
1973-12-21$1.56$1.5622,400——
1973-12-20$1.56$1.563,200——
1973-12-19$1.56$1.561,600——
1973-12-18$1.56$1.564,800——
1973-12-17$1.56$1.561,600——
1973-12-14$1.56$1.5611,200——
1973-12-13$1.55$1.556,400——
1973-12-12$1.55$1.5511,200——
1973-12-11$1.56$1.564,800——
1973-12-10$1.56$1.560——
1973-12-07$1.56$1.5614,400——
1973-12-06$1.63$1.628,000——
1973-12-05$1.66$1.660——
1973-12-04$1.66$1.660——
1973-12-03$1.66$1.663,200——
1973-11-30$1.67$1.674,800——
1973-11-29$1.67$1.6714,400——
1973-11-28$1.67$1.671,600——
1973-11-27$1.67$1.6720,800——
1973-11-26$1.70$1.700——
1973-11-23$1.70$1.7016,000——
1973-11-21$1.69$1.699,600——
1973-11-20$1.70$1.704,800——
1973-11-19$1.70$1.700——
1973-11-16$1.70$1.700——
1973-11-15$1.70$1.706,400——
1973-11-14$1.70$1.703,200——
1973-11-13$1.72$1.724,800——
1973-11-12$1.72$1.723,200——
1973-11-09$1.72$1.721,600——
1973-11-08$1.72$1.720——
1973-11-07$1.72$1.721,600——
1973-11-06$1.72$1.723,200——
1973-11-05$1.73$1.738,000——
1973-11-02$1.75$1.754,800——
1973-11-01$1.75$1.758,000——
1973-10-31$1.75$1.753,200——
1973-10-30$1.75$1.753,200——
1973-10-29$1.75$1.754,800——
1973-10-26$1.75$1.756,400——
1973-10-25$1.75$1.7528,800——
1973-10-24$1.77$1.774,800——
1973-10-23$1.77$1.770——
1973-10-22$1.77$1.778,000——
1973-10-19$1.77$1.776,400——
1973-10-18$1.77$1.770——
1973-10-17$1.77$1.773,200——
1973-10-16$1.77$1.776,400——
1973-10-15$1.78$1.783,200——
1973-10-12$1.78$1.789,600——
1973-10-11$1.75$1.756,400——
1973-10-10$1.75$1.753,200——
1973-10-09$1.75$1.758,000——
1973-10-08$1.72$1.7211,200——
1973-10-05$1.72$1.728,000——
1973-10-04$1.70$1.703,200——
1973-10-03$1.70$1.703,200——
1973-10-02$1.70$1.701,600——
1973-10-01$1.69$1.691,600——
1973-09-28$1.69$1.691,600——
1973-09-27$1.69$1.690——
1973-09-26$1.69$1.691,600——
1973-09-25$1.69$1.6919,200——
1973-09-24$1.64$1.6411,200——
1973-09-21$1.64$1.641,600——
1973-09-20$1.66$1.669,600——
1973-09-19$1.66$1.6622,400——
1973-09-18$1.64$1.643,200——
1973-09-17$1.64$1.6416,000——
1973-09-14$1.63$1.620——
1973-09-13$1.63$1.620——
1973-09-12$1.63$1.626,400——
1973-09-11$1.63$1.629,600——
1973-09-10$1.63$1.623,200——
1973-09-07$1.63$1.623,200——
1973-09-06$1.63$1.6212,800——
1973-09-05$1.63$1.6224,000——
1973-09-04$1.64$1.6416,000——
1973-08-31$1.64$1.648,000——
1973-08-30$1.63$1.6214,400——
1973-08-29$1.63$1.624,800——
1973-08-28$1.63$1.624,800——
1973-08-27$1.63$1.628,000——
1973-08-24$1.63$1.6222,400——
1973-08-23$1.63$1.624,800——
1973-08-22$1.63$1.621,600——
1973-08-21$1.63$1.624,800——
1973-08-20$1.64$1.640——
1973-08-17$1.64$1.646,400——
1973-08-16$1.64$1.641,600——
1973-08-15$1.64$1.644,800——
1973-08-14$1.66$1.6619,200——
1973-08-13$1.67$1.673,200——
1973-08-10$1.67$1.674,800——
1973-08-09$1.67$1.676,400——
1973-08-08$1.66$1.6622,400——
1973-08-07$1.66$1.666,400——
1973-08-06$1.66$1.660——
1973-08-03$1.66$1.6625,600——
1973-08-02$1.67$1.671,600——
1973-08-01$1.67$1.671,600——
1973-07-31$1.70$1.709,600——
1973-07-30$1.70$1.700——
1973-07-27$1.70$1.704,800——
1973-07-26$1.70$1.708,000——
1973-07-25$1.70$1.701,600——
1973-07-24$1.72$1.7227,200——
1973-07-23$1.72$1.729,600——
1973-07-20$1.72$1.7212,800——
1973-07-19$1.69$1.696,400——
1973-07-18$1.69$1.6914,400——
1973-07-17$1.66$1.664,800——
1973-07-16$1.64$1.641,600——
1973-07-13$1.64$1.640——
1973-07-12$1.64$1.6414,400——
1973-07-11$1.63$1.621,600——
1973-07-10$1.63$1.621,600——
1973-07-09$1.63$1.620——
1973-07-06$1.63$1.626,400——
1973-07-05$1.63$1.626,400——
1973-07-03$1.63$1.621,600——
1973-07-02$1.63$1.623,200——
1973-06-29$1.61$1.610——
1973-06-28$1.61$1.610——
1973-06-27$1.61$1.610——
1973-06-26$1.61$1.6128,800——
1973-06-25$1.59$1.594,800——
1973-06-22$1.59$1.5925,600——
1973-06-21$1.63$1.624,800——
1973-06-20$1.63$1.624,800——
1973-06-19$1.63$1.629,600——
1973-06-18$1.66$1.6612,800——
1973-06-15$1.67$1.6711,200——
1973-06-14$1.66$1.6614,400——
1973-06-13$1.67$1.674,800——
1973-06-12$1.66$1.661,600——
1973-06-11$1.66$1.668,000——
1973-06-08$1.66$1.666,400——
1973-06-07$1.66$1.666,400——
1973-06-06$1.66$1.664,800——
1973-06-05$1.66$1.664,800——
1973-06-04$1.65$1.6524,000——
1973-06-01$1.66$1.661,600——
1973-05-31$1.66$1.6611,200——
1973-05-30$1.66$1.6630,400——
1973-05-29$1.66$1.660——
1973-05-25$1.66$1.664,800——
1973-05-24$1.66$1.660——
1973-05-23$1.66$1.668,000——
1973-05-22$1.67$1.670——
1973-05-21$1.67$1.670——
1973-05-18$1.67$1.6727,200——
1973-05-17$1.67$1.673,200——
1973-05-16$1.67$1.673,200——
1973-05-15$1.67$1.6712,800——
1973-05-14$1.67$1.6725,600——
1973-05-11$1.67$1.679,600——
1973-05-10$1.68$1.6816,000——
1973-05-09$1.68$1.684,800——
1973-05-08$1.69$1.6919,200——
1973-05-07$1.69$1.691,600——
1973-05-04$1.69$1.694,800——
1973-05-03$1.69$1.699,600——
1973-05-02$1.70$1.708,000——
1973-05-01$1.70$1.704,800——
1973-04-30$1.71$1.7111,200——
1973-04-27$1.72$1.7211,200——
1973-04-26$1.72$1.724,800——
1973-04-25$1.72$1.728,000——
1973-04-24$1.71$1.7116,000——
1973-04-23$1.72$1.7217,600——
1973-04-19$1.72$1.720——
1973-04-18$1.72$1.720——
1973-04-17$1.72$1.724,800——
1973-04-16$1.71$1.7114,400——
1973-04-13$1.71$1.711,600——
1973-04-12$1.70$1.7011,200——
1973-04-11$1.70$1.703,200——
1973-04-10$1.70$1.709,600——
1973-04-09$1.70$1.7011,200——
1973-04-06$1.70$1.7020,800——
1973-04-05$1.70$1.701,600——
1973-04-04$1.70$1.701,600——
1973-04-03$1.70$1.701,600——
1973-04-02$1.70$1.703,200——
1973-03-30$1.70$1.701,600——
1973-03-29$1.70$1.7043,200——
1973-03-28$1.70$1.7030,400——
1973-03-27$1.70$1.700——
1973-03-26$1.70$1.708,000——
1973-03-23$1.70$1.708,000——
1973-03-22$1.71$1.7127,200——
1973-03-21$1.71$1.7119,200——
1973-03-20$1.71$1.7111,200——
1973-03-19$1.71$1.716,400——
1973-03-16$1.71$1.716,400——
1973-03-15$1.71$1.714,800——
1973-03-14$1.72$1.726,400——
1973-03-13$1.71$1.719,600——
1973-03-12$1.71$1.710——
1973-03-09$1.71$1.7111,200——
1973-03-08$1.71$1.7112,800——
1973-03-07$1.71$1.714,800——
1973-03-06$1.72$1.7219,200——
1973-03-05$1.72$1.7230,400——
1973-03-02$1.73$1.730——
1973-03-01$1.73$1.731,600——
1973-02-28$1.73$1.738,000——
1973-02-27$1.73$1.734,800——
1973-02-26$1.74$1.741,600——
1973-02-23$1.74$1.7424,000——
1973-02-22$1.74$1.741,600——
1973-02-21$1.74$1.748,000——