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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.97$1.9714,400——
1977-12-29$1.94$1.9411,200——
1977-12-28$1.94$1.943,200——
1977-12-27$1.94$1.940——
1977-12-23$1.94$1.9412,800——
1977-12-22$1.94$1.9411,200——
1977-12-21$1.94$1.944,800——
1977-12-20$1.91$1.910——
1977-12-19$1.91$1.911,600——
1977-12-16$1.91$1.910——
1977-12-15$1.91$1.913,200——
1977-12-14$1.91$1.910——
1977-12-13$1.91$1.911,600——
1977-12-12$1.91$1.914,800——
1977-12-09$1.91$1.913,200——
1977-12-08$1.91$1.913,200——
1977-12-07$1.91$1.911,600——
1977-12-06$1.88$1.883,200——
1977-12-05$1.88$1.8843,200——
1977-12-02$1.91$1.919,600——
1977-12-01$1.91$1.913,200——
1977-11-30$1.91$1.9114,400——
1977-11-29$1.91$1.913,200——
1977-11-28$1.91$1.910——
1977-11-25$1.91$1.913,200——
1977-11-23$1.91$1.911,600——
1977-11-22$1.91$1.914,800——
1977-11-21$1.91$1.9112,800——
1977-11-18$1.91$1.910——
1977-11-17$1.91$1.9127,200——
1977-11-16$1.88$1.881,600——
1977-11-15$1.88$1.888,000——
1977-11-14$1.84$1.846,400——
1977-11-11$1.84$1.8411,200——
1977-11-10$1.84$1.8420,800——
1977-11-09$1.88$1.880——
1977-11-08$1.88$1.880——
1977-11-07$1.88$1.888,000——
1977-11-04$1.88$1.886,400——
1977-11-03$1.88$1.8811,200——
1977-11-02$1.88$1.8824,000——
1977-11-01$1.91$1.911,600——
1977-10-31$1.91$1.910——
1977-10-28$1.91$1.918,000——
1977-10-27$1.91$1.916,400——
1977-10-26$1.91$1.9111,200——
1977-10-25$1.91$1.914,800——
1977-10-24$1.91$1.911,600——
1977-10-21$1.91$1.9111,200——
1977-10-20$1.91$1.9114,400——
1977-10-19$1.91$1.914,800——
1977-10-18$1.91$1.914,800——
1977-10-17$1.91$1.9116,000——
1977-10-14$1.88$1.883,200——
1977-10-13$1.88$1.880——
1977-10-12$1.88$1.880——
1977-10-11$1.88$1.883,200——
1977-10-10$1.88$1.883,200——
1977-10-07$1.88$1.883,200——
1977-10-06$1.88$1.884,800——
1977-10-05$1.91$1.910——
1977-10-04$1.91$1.911,600——
1977-10-03$1.91$1.919,600——
1977-09-30$1.91$1.9114,400——
1977-09-29$1.91$1.911,600——
1977-09-28$1.91$1.9120,800——
1977-09-27$1.94$1.940——
1977-09-26$1.94$1.9425,600——
1977-09-23$1.94$1.9414,400——
1977-09-22$1.94$1.9427,200——
1977-09-21$1.91$1.910——
1977-09-20$1.91$1.918,000——
1977-09-19$1.91$1.913,200——
1977-09-16$1.91$1.918,000——
1977-09-15$1.91$1.911,600——
1977-09-14$1.94$1.941,600——
1977-09-13$1.91$1.9125,600——
1977-09-12$1.91$1.911,600——
1977-09-09$1.88$1.884,800——
1977-09-08$1.91$1.913,200——
1977-09-07$1.91$1.913,200——
1977-09-06$1.91$1.910——
1977-09-02$1.91$1.911,600——
1977-09-01$1.88$1.8817,600——
1977-08-31$1.88$1.883,200——
1977-08-30$1.88$1.8816,000——
1977-08-29$1.94$1.943,200——
1977-08-26$1.94$1.949,600——
1977-08-25$1.94$1.943,200——
1977-08-24$1.94$1.9420,800——
1977-08-23$2.00$2.006,400——
1977-08-22$2.00$2.0016,000——
1977-08-19$1.97$1.973,200——
1977-08-18$1.97$1.976,400——
1977-08-17$1.97$1.9719,200——
1977-08-16$1.97$1.974,800——
1977-08-15$1.97$1.9762,400——
1977-08-12$1.97$1.974,800——
1977-08-11$1.94$1.9417,600——
1977-08-10$1.94$1.941,600——
1977-08-09$1.94$1.9419,200——
1977-08-08$1.91$1.910——
1977-08-05$1.91$1.9120,800——
1977-08-04$1.91$1.914,800——
1977-08-03$1.91$1.919,600——
1977-08-02$1.91$1.9117,600——
1977-08-01$1.84$1.840——
1977-07-29$1.84$1.8412,800——
1977-07-28$1.84$1.8436,800——
1977-07-27$1.88$1.8865,600——
1977-07-26$1.94$1.9416,000——
1977-07-25$1.94$1.9412,800——
1977-07-22$1.94$1.9424,000——
1977-07-21$1.94$1.9440,000——
1977-07-20$1.97$1.9741,600——
1977-07-19$2.03$2.033,200——
1977-07-18$2.00$2.0011,200——
1977-07-15$1.97$1.9730,400——
1977-07-13$1.97$1.974,800——
1977-07-12$2.00$2.0011,200——
1977-07-11$2.00$2.003,200——
1977-07-08$2.00$2.001,600——
1977-07-07$2.00$2.006,400——
1977-07-06$1.97$1.970——
1977-07-05$1.97$1.976,400——
1977-07-01$1.97$1.9724,000——
1977-06-30$1.97$1.973,200——
1977-06-29$1.97$1.973,200——
1977-06-28$1.97$1.971,600——
1977-06-27$1.94$1.9425,600——
1977-06-24$1.94$1.940——
1977-06-23$1.94$1.944,800——
1977-06-22$1.91$1.919,600——
1977-06-21$1.91$1.911,600——
1977-06-20$1.88$1.8827,200——
1977-06-17$1.88$1.883,200——
1977-06-16$1.88$1.8827,200——
1977-06-15$1.88$1.886,400——
1977-06-14$1.88$1.886,400——
1977-06-13$1.88$1.880——
1977-06-10$1.88$1.8817,600——
1977-06-09$1.88$1.881,600——
1977-06-08$1.88$1.884,800——
1977-06-07$1.88$1.888,000——
1977-06-06$1.88$1.884,800——
1977-06-03$1.88$1.886,400——
1977-06-02$1.88$1.8814,400——
1977-06-01$1.88$1.8812,800——
1977-05-31$1.88$1.884,800——
1977-05-27$1.84$1.8417,600——
1977-05-26$1.84$1.8412,800——
1977-05-25$1.88$1.8827,200——
1977-05-24$1.91$1.914,800——
1977-05-23$1.91$1.9116,000——
1977-05-20$1.94$1.9419,200——
1977-05-19$1.94$1.941,600——
1977-05-18$1.94$1.9412,800——
1977-05-17$1.94$1.9416,000——
1977-05-16$1.97$1.974,800——
1977-05-13$1.97$1.9720,800——
1977-05-12$1.94$1.944,800——
1977-05-11$1.94$1.943,200——
1977-05-10$1.94$1.944,800——
1977-05-09$1.94$1.9411,200——
1977-05-06$1.91$1.910——
1977-05-05$1.91$1.914,800——
1977-05-04$1.91$1.9116,000——
1977-05-03$1.94$1.9411,200——
1977-05-02$1.94$1.9416,000——
1977-04-29$1.94$1.944,800——
1977-04-28$1.94$1.948,000——
1977-04-27$1.94$1.943,200——
1977-04-26$1.94$1.943,200——
1977-04-25$1.91$1.916,400——
1977-04-22$1.91$1.9114,400——
1977-04-21$1.91$1.9120,800——
1977-04-20$1.88$1.888,000——
1977-04-19$1.97$1.973,200——
1977-04-18$1.97$1.973,200——
1977-04-15$1.97$1.971,600——
1977-04-14$1.97$1.979,600——
1977-04-13$1.97$1.9730,400——
1977-04-12$1.94$1.9430,400——
1977-04-11$1.91$1.918,000——
1977-04-07$1.91$1.911,600——
1977-04-06$1.91$1.911,600——
1977-04-05$1.91$1.914,800——
1977-04-04$1.91$1.9135,200——
1977-04-01$1.94$1.9411,200——
1977-03-31$1.94$1.948,000——
1977-03-30$1.94$1.941,600——
1977-03-29$1.94$1.946,400——
1977-03-28$1.94$1.943,200——
1977-03-25$1.94$1.9411,200——
1977-03-24$1.94$1.9412,800——
1977-03-23$1.94$1.946,400——
1977-03-22$1.94$1.943,200——
1977-03-21$1.94$1.941,600——
1977-03-18$1.94$1.9411,200——
1977-03-17$1.94$1.9416,000——
1977-03-16$1.91$1.918,000——
1977-03-15$1.91$1.918,000——
1977-03-14$1.94$1.948,000——
1977-03-11$1.91$1.9112,800——
1977-03-10$1.94$1.943,200——
1977-03-09$1.94$1.9456,000——
1977-03-08$1.88$1.8838,400——
1977-03-07$1.91$1.918,000——
1977-03-04$1.91$1.914,800——
1977-03-03$1.91$1.9112,800——
1977-03-02$1.88$1.889,600——
1977-03-01$1.88$1.8811,200——
1977-02-28$1.88$1.883,200——
1977-02-25$1.88$1.8816,000——
1977-02-24$1.88$1.8819,200——
1977-02-23$1.91$1.914,800——
1977-02-22$1.91$1.918,000——
1977-02-18$1.91$1.9124,000——
1977-02-17$1.91$1.9114,400——
1977-02-16$1.91$1.918,000——
1977-02-15$1.91$1.9128,800——
1977-02-14$1.91$1.916,400——
1977-02-11$1.91$1.914,800——
1977-02-10$1.94$1.9417,600——
1977-02-09$1.91$1.916,400——
1977-02-08$1.91$1.914,800——
1977-02-07$1.91$1.9116,000——
1977-02-04$1.91$1.916,400——
1977-02-03$1.91$1.9117,600——
1977-02-02$1.97$1.976,400——
1977-02-01$1.97$1.978,000——
1977-01-31$1.97$1.97152,000——
1977-01-28$1.97$1.9724,000——
1977-01-27$1.94$1.9414,400——
1977-01-26$1.94$1.949,600——
1977-01-25$1.97$1.9716,000——
1977-01-24$2.00$2.0035,200——
1977-01-21$2.03$2.038,000——
1977-01-20$2.03$2.039,600——
1977-01-19$2.03$2.034,800——
1977-01-18$2.03$2.036,400——
1977-01-17$2.03$2.036,400——
1977-01-14$2.03$2.0314,400——
1977-01-13$2.03$2.036,400——
1977-01-12$2.03$2.036,400——
1977-01-11$2.00$2.003,200——
1977-01-10$2.03$2.0319,200——
1977-01-07$2.03$2.034,800——
1977-01-06$2.03$2.036,400——
1977-01-05$2.00$2.003,200——
1977-01-04$2.00$2.001,600——
1977-01-03$2.03$2.034,800——