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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.47$1.4712,800——
1974-12-30$1.44$1.441,600——
1974-12-27$1.44$1.440——
1974-12-26$1.44$1.443,200——
1974-12-24$1.42$1.423,200——
1974-12-23$1.42$1.4224,000——
1974-12-20$1.36$1.3611,200——
1974-12-19$1.34$1.343,200——
1974-12-18$1.34$1.340——
1974-12-17$1.34$1.349,600——
1974-12-16$1.36$1.361,600——
1974-12-13$1.38$1.380——
1974-12-12$1.38$1.388,000——
1974-12-11$1.38$1.383,200——
1974-12-10$1.38$1.384,800——
1974-12-09$1.39$1.394,800——
1974-12-06$1.39$1.398,000——
1974-12-05$1.39$1.391,600——
1974-12-04$1.41$1.4116,000——
1974-12-03$1.39$1.3914,400——
1974-12-02$1.44$1.4419,200——
1974-11-29$1.44$1.443,200——
1974-11-27$1.44$1.4433,600——
1974-11-26$1.45$1.4546,400——
1974-11-25$1.48$1.4817,600——
1974-11-22$1.41$1.413,200——
1974-11-21$1.39$1.3919,200——
1974-11-20$1.41$1.4119,200——
1974-11-19$1.39$1.394,800——
1974-11-18$1.41$1.411,600——
1974-11-15$1.41$1.411,600——
1974-11-14$1.41$1.416,400——
1974-11-13$1.41$1.411,600——
1974-11-12$1.39$1.3911,200——
1974-11-11$1.38$1.383,200——
1974-11-08$1.36$1.3627,200——
1974-11-07$1.34$1.341,600——
1974-11-06$1.34$1.349,600——
1974-11-05$1.34$1.3412,800——
1974-11-04$1.34$1.343,200——
1974-11-01$1.34$1.340——
1974-10-31$1.34$1.348,000——
1974-10-30$1.34$1.346,400——
1974-10-29$1.34$1.3416,000——
1974-10-28$1.34$1.343,200——
1974-10-25$1.34$1.3432,000——
1974-10-24$1.41$1.4124,000——
1974-10-23$1.34$1.341,600——
1974-10-22$1.34$1.3414,400——
1974-10-21$1.33$1.333,200——
1974-10-18$1.33$1.3314,400——
1974-10-17$1.33$1.338,000——
1974-10-16$1.33$1.338,000——
1974-10-15$1.34$1.3417,600——
1974-10-14$1.36$1.363,200——
1974-10-11$1.34$1.340——
1974-10-10$1.34$1.341,600——
1974-10-09$1.34$1.343,200——
1974-10-08$1.34$1.343,200——
1974-10-07$1.34$1.340——
1974-10-04$1.34$1.3417,600——
1974-10-03$1.34$1.3411,200——
1974-10-02$1.34$1.344,800——
1974-10-01$1.34$1.346,400——
1974-09-30$1.36$1.363,200——
1974-09-27$1.36$1.366,400——
1974-09-26$1.36$1.360——
1974-09-25$1.36$1.364,800——
1974-09-24$1.34$1.340——
1974-09-23$1.34$1.3417,600——
1974-09-20$1.34$1.341,600——
1974-09-19$1.34$1.349,600——
1974-09-18$1.34$1.340——
1974-09-17$1.34$1.341,600——
1974-09-16$1.34$1.346,400——
1974-09-13$1.34$1.340——
1974-09-12$1.34$1.344,800——
1974-09-11$1.34$1.3412,800——
1974-09-10$1.36$1.363,200——
1974-09-09$1.36$1.360——
1974-09-06$1.36$1.361,600——
1974-09-05$1.36$1.360——
1974-09-04$1.36$1.361,600——
1974-09-03$1.38$1.380——
1974-08-30$1.38$1.383,200——
1974-08-29$1.38$1.380——
1974-08-28$1.38$1.380——
1974-08-27$1.38$1.3816,000——
1974-08-26$1.36$1.361,600——
1974-08-23$1.38$1.3820,800——
1974-08-22$1.38$1.3811,200——
1974-08-21$1.38$1.3835,200——
1974-08-20$1.38$1.381,600——
1974-08-19$1.39$1.390——
1974-08-16$1.39$1.394,800——
1974-08-15$1.39$1.396,400——
1974-08-14$1.42$1.420——
1974-08-13$1.42$1.421,600——
1974-08-12$1.44$1.448,000——
1974-08-09$1.44$1.443,200——
1974-08-08$1.44$1.441,600——
1974-08-07$1.44$1.441,600——
1974-08-06$1.44$1.440——
1974-08-05$1.44$1.448,000——
1974-08-02$1.42$1.429,600——
1974-08-01$1.44$1.441,600——
1974-07-31$1.44$1.4417,600——
1974-07-30$1.44$1.4417,600——
1974-07-29$1.45$1.4516,000——
1974-07-26$1.44$1.443,200——
1974-07-25$1.45$1.450——
1974-07-24$1.45$1.453,200——
1974-07-23$1.45$1.4516,000——
1974-07-22$1.47$1.471,600——
1974-07-19$1.45$1.450——
1974-07-18$1.45$1.459,600——
1974-07-17$1.45$1.454,800——
1974-07-16$1.45$1.450——
1974-07-15$1.45$1.4520,800——
1974-07-12$1.45$1.450——
1974-07-11$1.45$1.454,800——
1974-07-10$1.47$1.4714,400——
1974-07-09$1.50$1.5016,000——
1974-07-08$1.52$1.520——
1974-07-05$1.52$1.523,200——
1974-07-03$1.52$1.528,000——
1974-07-02$1.52$1.5227,200——
1974-07-01$1.52$1.524,800——
1974-06-28$1.52$1.5227,200——
1974-06-27$1.53$1.534,800——
1974-06-26$1.55$1.554,800——
1974-06-25$1.55$1.553,200——
1974-06-24$1.53$1.5317,600——
1974-06-21$1.53$1.531,600——
1974-06-20$1.53$1.536,400——
1974-06-19$1.53$1.5314,400——
1974-06-18$1.52$1.529,600——
1974-06-17$1.52$1.5212,800——
1974-06-14$1.52$1.526,400——
1974-06-13$1.53$1.538,000——
1974-06-12$1.53$1.533,200——
1974-06-11$1.52$1.523,200——
1974-06-10$1.52$1.526,400——
1974-06-07$1.53$1.533,200——
1974-06-06$1.55$1.556,400——
1974-06-05$1.55$1.556,400——
1974-06-04$1.55$1.556,400——
1974-06-03$1.55$1.553,200——
1974-05-31$1.55$1.559,600——
1974-05-30$1.58$1.5814,400——
1974-05-29$1.59$1.591,600——
1974-05-28$1.59$1.599,600——
1974-05-24$1.59$1.599,600——
1974-05-23$1.63$1.623,200——
1974-05-22$1.63$1.624,800——
1974-05-21$1.64$1.649,600——
1974-05-20$1.66$1.669,600——
1974-05-17$1.67$1.671,600——
1974-05-16$1.67$1.673,200——
1974-05-15$1.67$1.671,600——
1974-05-14$1.69$1.699,600——
1974-05-13$1.69$1.6925,600——
1974-05-10$1.69$1.693,200——
1974-05-09$1.69$1.696,400——
1974-05-08$1.69$1.691,600——
1974-05-07$1.69$1.694,800——
1974-05-06$1.69$1.690——
1974-05-03$1.69$1.690——
1974-05-02$1.69$1.690——
1974-05-01$1.69$1.694,800——
1974-04-30$1.69$1.699,600——
1974-04-29$1.69$1.691,600——
1974-04-26$1.69$1.6916,000——
1974-04-25$1.67$1.671,600——
1974-04-24$1.70$1.701,600——
1974-04-23$1.70$1.7027,200——
1974-04-22$1.70$1.700——
1974-04-19$1.70$1.706,400——
1974-04-18$1.70$1.701,600——
1974-04-17$1.70$1.704,800——
1974-04-16$1.70$1.701,600——
1974-04-15$1.70$1.7012,800——
1974-04-11$1.70$1.704,800——
1974-04-10$1.69$1.693,200——
1974-04-09$1.69$1.6911,200——
1974-04-08$1.69$1.693,200——
1974-04-05$1.69$1.693,200——
1974-04-04$1.69$1.696,400——
1974-04-03$1.69$1.691,600——
1974-04-02$1.69$1.691,600——
1974-04-01$1.69$1.693,200——
1974-03-29$1.70$1.700——
1974-03-28$1.70$1.706,400——
1974-03-27$1.70$1.706,400——
1974-03-26$1.70$1.709,600——
1974-03-25$1.69$1.6917,600——
1974-03-22$1.69$1.6912,800——
1974-03-21$1.70$1.706,400——
1974-03-20$1.69$1.691,600——
1974-03-19$1.69$1.696,400——
1974-03-18$1.69$1.693,200——
1974-03-15$1.70$1.701,600——
1974-03-14$1.70$1.708,000——
1974-03-13$1.70$1.704,800——
1974-03-12$1.70$1.7017,600——
1974-03-11$1.70$1.700——
1974-03-08$1.70$1.706,400——
1974-03-07$1.69$1.693,200——
1974-03-06$1.69$1.691,600——
1974-03-05$1.69$1.696,400——
1974-03-04$1.69$1.691,600——
1974-03-01$1.69$1.691,600——
1974-02-28$1.69$1.694,800——
1974-02-27$1.69$1.690——
1974-02-26$1.69$1.694,800——
1974-02-25$1.69$1.698,000——
1974-02-22$1.67$1.678,000——
1974-02-21$1.69$1.6919,200——
1974-02-20$1.69$1.693,200——
1974-02-19$1.69$1.6911,200——
1974-02-15$1.69$1.699,600——
1974-02-14$1.67$1.6714,400——
1974-02-13$1.66$1.661,600——
1974-02-12$1.66$1.664,800——
1974-02-11$1.66$1.663,200——
1974-02-08$1.67$1.679,600——
1974-02-07$1.69$1.690——
1974-02-06$1.69$1.6912,800——
1974-02-05$1.70$1.701,600——
1974-02-04$1.72$1.720——
1974-02-01$1.72$1.724,800——
1974-01-31$1.73$1.733,200——
1974-01-30$1.75$1.753,200——
1974-01-29$1.73$1.731,600——
1974-01-28$1.75$1.7516,000——
1974-01-25$1.69$1.699,600——
1974-01-24$1.66$1.669,600——
1974-01-23$1.64$1.640——
1974-01-22$1.64$1.641,600——
1974-01-21$1.63$1.620——
1974-01-18$1.63$1.626,400——
1974-01-17$1.63$1.623,200——
1974-01-16$1.63$1.620——
1974-01-15$1.63$1.6211,200——
1974-01-14$1.58$1.586,400——
1974-01-11$1.59$1.594,800——
1974-01-10$1.59$1.591,600——
1974-01-09$1.59$1.596,400——
1974-01-08$1.61$1.616,400——
1974-01-07$1.61$1.618,000——
1974-01-04$1.59$1.598,000——
1974-01-03$1.59$1.5927,200——
1974-01-02$1.56$1.563,200——