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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.59$2.593,200——
1982-12-30$2.59$2.590——
1982-12-29$2.59$2.596,400——
1982-12-28$2.59$2.593,200——
1982-12-27$2.59$2.594,800——
1982-12-23$2.59$2.593,200——
1982-12-22$2.59$2.591,600——
1982-12-21$2.59$2.596,400——
1982-12-20$2.59$2.594,800——
1982-12-17$2.59$2.5911,200——
1982-12-16$2.59$2.593,200——
1982-12-15$2.59$2.594,800——
1982-12-14$2.59$2.5920,800——
1982-12-13$2.59$2.5952,800——
1982-12-10$2.53$2.5316,000——
1982-12-09$2.53$2.538,000——
1982-12-08$2.53$2.539,600——
1982-12-07$2.53$2.534,800——
1982-12-06$2.50$2.504,800——
1982-12-03$2.50$2.5043,200——
1982-12-02$2.50$2.500——
1982-12-01$2.50$2.501,600——
1982-11-30$2.50$2.503,200——
1982-11-29$2.50$2.501,600——
1982-11-26$2.50$2.501,600——
1982-11-24$2.50$2.5024,000——
1982-11-23$2.53$2.536,400——
1982-11-22$2.53$2.5319,200——
1982-11-19$2.50$2.500——
1982-11-18$2.50$2.5011,200——
1982-11-17$2.47$2.478,000——
1982-11-16$2.47$2.4717,600——
1982-11-15$2.47$2.474,800——
1982-11-12$2.50$2.503,200——
1982-11-11$2.50$2.5011,200——
1982-11-10$2.47$2.473,200——
1982-11-09$2.47$2.476,400——
1982-11-08$2.44$2.444,800——
1982-11-05$2.44$2.449,600——
1982-11-04$2.44$2.446,400——
1982-11-03$2.41$2.4119,200——
1982-11-02$2.41$2.4116,000——
1982-11-01$2.41$2.419,600——
1982-10-29$2.41$2.418,000——
1982-10-28$2.44$2.443,200——
1982-10-27$2.50$2.503,200——
1982-10-26$2.50$2.5024,000——
1982-10-25$2.50$2.5011,200——
1982-10-22$2.50$2.5014,400——
1982-10-21$2.53$2.5317,600——
1982-10-20$2.53$2.538,000——
1982-10-19$2.50$2.508,000——
1982-10-18$2.47$2.476,400——
1982-10-15$2.47$2.473,200——
1982-10-14$2.47$2.4714,400——
1982-10-13$2.47$2.471,600——
1982-10-12$2.47$2.4712,800——
1982-10-11$2.47$2.4717,600——
1982-10-08$2.47$2.479,600——
1982-10-07$2.44$2.4412,800——
1982-10-06$2.39$2.391,600——
1982-10-05$2.39$2.3911,200——
1982-10-04$2.38$2.381,600——
1982-10-01$2.38$2.384,800——
1982-09-30$2.38$2.381,600——
1982-09-29$2.38$2.381,600——
1982-09-28$2.38$2.380——
1982-09-27$2.38$2.3817,600——
1982-09-24$2.38$2.381,600——
1982-09-23$2.38$2.3816,000——
1982-09-22$2.38$2.384,800——
1982-09-21$2.38$2.384,800——
1982-09-20$2.38$2.381,600——
1982-09-17$2.38$2.380——
1982-09-16$2.38$2.3819,200——
1982-09-15$2.38$2.3814,400——
1982-09-14$2.38$2.384,800——
1982-09-13$2.38$2.380——
1982-09-10$2.38$2.3812,800——
1982-09-09$2.38$2.3827,200——
1982-09-08$2.34$2.3425,600——
1982-09-07$2.28$2.281,600——
1982-09-03$2.28$2.283,200——
1982-09-02$2.28$2.281,600——
1982-09-01$2.25$2.256,400——
1982-08-31$2.25$2.250——
1982-08-30$2.25$2.251,600——
1982-08-27$2.25$2.254,800——
1982-08-26$2.25$2.254,800——
1982-08-25$2.25$2.2514,400——
1982-08-24$2.25$2.259,600——
1982-08-23$2.25$2.2522,400——
1982-08-20$2.20$2.209,600——
1982-08-19$2.19$2.1928,800——
1982-08-18$2.19$2.196,400——
1982-08-17$2.19$2.1914,400——
1982-08-16$2.19$2.199,600——
1982-08-13$2.16$2.163,200——
1982-08-12$2.16$2.1640,000——
1982-08-11$2.19$2.1911,200——
1982-08-10$2.16$2.164,800——
1982-08-09$2.16$2.166,400——
1982-08-06$2.16$2.161,600——
1982-08-05$2.17$2.176,400——
1982-08-04$2.17$2.171,600——
1982-08-03$2.17$2.176,400——
1982-08-02$2.17$2.1719,200——
1982-07-30$2.17$2.173,200——
1982-07-29$2.17$2.1714,400——
1982-07-28$2.17$2.171,600——
1982-07-27$2.20$2.2011,200——
1982-07-26$2.19$2.194,800——
1982-07-23$2.19$2.190——
1982-07-22$2.19$2.196,400——
1982-07-21$2.19$2.196,400——
1982-07-20$2.19$2.193,200——
1982-07-19$2.19$2.190——
1982-07-16$2.19$2.194,800——
1982-07-15$2.19$2.190——
1982-07-14$2.19$2.191,600——
1982-07-13$2.19$2.193,200——
1982-07-12$2.19$2.194,800——
1982-07-09$2.19$2.1922,400——
1982-07-08$2.19$2.196,400——
1982-07-07$2.17$2.170——
1982-07-06$2.17$2.178,000——
1982-07-02$2.16$2.166,400——
1982-07-01$2.14$2.1414,400——
1982-06-30$2.16$2.166,400——
1982-06-29$2.16$2.163,200——
1982-06-28$2.16$2.164,800——
1982-06-25$2.14$2.144,800——
1982-06-24$2.16$2.163,200——
1982-06-23$2.16$2.166,400——
1982-06-22$2.16$2.164,800——
1982-06-21$2.13$2.1312,800——
1982-06-18$2.13$2.130——
1982-06-17$2.13$2.1333,600——
1982-06-16$2.13$2.1316,000——
1982-06-15$2.13$2.130——
1982-06-14$2.13$2.138,000——
1982-06-11$2.13$2.1340,000——
1982-06-10$2.13$2.136,400——
1982-06-09$2.16$2.163,200——
1982-06-08$2.16$2.1665,600——
1982-06-07$2.16$2.168,000——
1982-06-04$2.16$2.164,800——
1982-06-03$2.14$2.144,800——
1982-06-02$2.16$2.1625,600——
1982-06-01$2.19$2.191,600——
1982-05-28$2.22$2.226,400——
1982-05-27$2.22$2.229,600——
1982-05-26$2.25$2.2511,200——
1982-05-25$2.25$2.254,800——
1982-05-24$2.25$2.251,600——
1982-05-21$2.25$2.253,200——
1982-05-20$2.25$2.2512,800——
1982-05-19$2.25$2.256,400——
1982-05-18$2.25$2.250——
1982-05-17$2.25$2.258,000——
1982-05-14$2.25$2.251,600——
1982-05-13$2.25$2.254,800——
1982-05-12$2.25$2.2519,200——
1982-05-11$2.22$2.2219,200——
1982-05-10$2.22$2.223,200——
1982-05-07$2.22$2.226,400——
1982-05-06$2.19$2.199,600——
1982-05-05$2.19$2.196,400——
1982-05-04$2.19$2.1949,600——
1982-05-03$2.16$2.1612,800——
1982-04-30$2.16$2.1612,800——
1982-04-29$2.16$2.163,200——
1982-04-28$2.22$2.228,000——
1982-04-27$2.22$2.226,400——
1982-04-26$2.22$2.2216,000——
1982-04-23$2.22$2.229,600——
1982-04-22$2.22$2.2211,200——
1982-04-21$2.22$2.223,200——
1982-04-20$2.22$2.220——
1982-04-19$2.22$2.2219,200——
1982-04-16$2.19$2.1914,400——
1982-04-15$2.19$2.1922,400——
1982-04-14$2.19$2.1946,400——
1982-04-13$2.19$2.191,600——
1982-04-12$2.19$2.198,000——
1982-04-08$2.19$2.191,600——
1982-04-07$2.19$2.1911,200——
1982-04-06$2.22$2.220——
1982-04-05$2.22$2.226,400——
1982-04-02$2.22$2.2211,200——
1982-04-01$2.22$2.226,400——
1982-03-31$2.22$2.2251,200——
1982-03-30$2.22$2.2219,200——
1982-03-29$2.22$2.2212,800——
1982-03-26$2.22$2.2214,400——
1982-03-25$2.23$2.231,600——
1982-03-24$2.23$2.233,200——
1982-03-23$2.25$2.251,600——
1982-03-22$2.25$2.256,400——
1982-03-19$2.25$2.251,600——
1982-03-18$2.25$2.253,200——
1982-03-17$2.25$2.251,600——
1982-03-16$2.25$2.259,600——
1982-03-15$2.22$2.226,400——
1982-03-12$2.28$2.2814,400——
1982-03-11$2.28$2.2812,800——
1982-03-10$2.28$2.2811,200——
1982-03-09$2.22$2.2220,800——
1982-03-08$2.25$2.251,600——
1982-03-05$2.25$2.258,000——
1982-03-04$2.25$2.258,000——
1982-03-03$2.28$2.2849,600——
1982-03-02$2.28$2.2811,200——
1982-03-01$2.28$2.289,600——
1982-02-26$2.25$2.2532,000——
1982-02-25$2.25$2.253,200——
1982-02-24$2.22$2.228,000——
1982-02-23$2.22$2.224,800——
1982-02-22$2.22$2.2230,400——
1982-02-19$2.22$2.2219,200——
1982-02-18$2.28$2.288,000——
1982-02-17$2.28$2.2816,000——
1982-02-16$2.28$2.2811,200——
1982-02-12$2.28$2.286,400——
1982-02-11$2.28$2.288,000——
1982-02-10$2.28$2.2812,800——
1982-02-09$2.31$2.316,400——
1982-02-08$2.28$2.281,600——
1982-02-05$2.33$2.334,800——
1982-02-04$2.34$2.343,200——
1982-02-03$2.34$2.344,800——
1982-02-02$2.33$2.3319,200——
1982-02-01$2.31$2.318,000——
1982-01-29$2.34$2.3412,800——
1982-01-28$2.31$2.3112,800——
1982-01-27$2.22$2.229,600——
1982-01-26$2.22$2.220——
1982-01-25$2.22$2.229,600——
1982-01-22$2.25$2.2511,200——
1982-01-21$2.25$2.254,800——
1982-01-20$2.25$2.251,600——
1982-01-19$2.25$2.250——
1982-01-18$2.25$2.259,600——
1982-01-15$2.25$2.253,200——
1982-01-14$2.25$2.256,400——
1982-01-13$2.25$2.256,400——
1982-01-12$2.25$2.254,800——
1982-01-11$2.25$2.254,800——
1982-01-08$2.31$2.314,800——
1982-01-07$2.31$2.311,600——
1982-01-06$2.31$2.3112,800——
1982-01-05$2.25$2.258,000——
1982-01-04$2.25$2.2517,600——