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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$33.90$126.31141,400——
2016-12-29$34.30$127.80138,100——
2016-12-28$33.95$126.50129,300——
2016-12-27$34.45$128.36217,100——
2016-12-23$34.10$127.06215,600——
2016-12-22$33.50$124.82216,100——
2016-12-21$34.00$126.68196,400——
2016-12-20$34.20$127.43298,300——
2016-12-19$34.35$127.99413,400——
2016-12-16$34.10$127.061,694,000——
2016-12-15$33.95$126.50354,300——
2016-12-14$33.75$125.75216,500——
2016-12-13$34.75$129.48355,500——
2016-12-12$34.95$130.22425,700——
2016-12-09$34.90$130.04276,500——
2016-12-08$34.85$129.85290,900——
2016-12-07$34.50$128.55270,800——
2016-12-06$34.45$128.36254,900——
2016-12-05$34.80$129.66237,500——
2016-12-02$34.35$127.99228,100——
2016-12-01$34.35$127.99213,200——
2016-11-30$34.55$128.73222,000——
2016-11-29$36.10$134.51170,900——
2016-11-28$36.00$134.14174,100——
2016-11-25$35.40$131.9068,200——
2016-11-23$34.20$127.43255,300——
2016-11-22$36.80$137.12269,000——
2016-11-21$34.86$129.89144,600——
2016-11-18$34.55$128.73246,300——
2016-11-17$34.30$127.80157,000——
2016-11-16$34.45$128.36303,800——
2016-11-15$33.50$124.82152,300——
2016-11-14$33.05$123.14210,000——
2016-11-11$32.55$121.28290,800——
2016-11-10$31.10$115.88238,400——
2016-11-09$31.35$116.81235,900——
2016-11-08$31.25$116.44131,000——
2016-11-07$30.65$114.20325,100——
2016-11-04$30.30$112.90285,000——
2016-11-03$30.70$114.39166,400——
2016-11-02$30.85$114.30187,200——
2016-11-01$31.00$114.86294,900——
2016-10-31$31.00$114.86316,600——
2016-10-28$30.40$112.63504,600——
2016-10-27$32.20$119.30157,500——
2016-10-26$32.43$120.16163,100——
2016-10-25$32.85$121.71119,600——
2016-10-24$32.70$121.16100,800——
2016-10-21$32.25$119.49130,900——
2016-10-20$32.50$120.42132,000——
2016-10-19$32.50$120.42134,000——
2016-10-18$32.45$120.2391,500——
2016-10-17$32.11$118.97113,000——
2016-10-14$32.21$119.34179,500——
2016-10-13$32.53$120.53181,300——
2016-10-12$32.38$119.97129,000——
2016-10-11$31.96$118.41266,300——
2016-10-10$31.75$117.64255,400——
2016-10-07$30.28$112.19166,900——
2016-10-06$30.49$112.97219,000——
2016-10-05$30.84$114.27148,900——
2016-10-04$30.96$114.71126,600——
2016-10-03$31.76$117.67189,900——
2016-09-30$32.09$118.90199,600——
2016-09-29$32.13$119.04130,200——
2016-09-28$32.56$120.64111,700——
2016-09-27$32.65$120.97124,000——
2016-09-26$32.89$121.86120,000——
2016-09-23$33.11$122.68167,600——
2016-09-22$33.68$124.79302,600——
2016-09-21$32.93$122.01185,400——
2016-09-20$32.20$119.30128,900——
2016-09-19$31.93$118.30117,500——
2016-09-16$31.03$114.97502,000——
2016-09-15$30.53$113.12116,200——
2016-09-14$30.05$111.34154,900——
2016-09-13$30.14$111.67245,000——
2016-09-12$30.72$113.82221,500——
2016-09-09$30.57$113.26258,200——
2016-09-08$32.02$118.64219,700——
2016-09-07$31.98$118.49216,100——
2016-09-06$31.17$115.49123,700——
2016-09-02$31.04$115.01114,900——
2016-09-01$30.34$112.41103,800——
2016-08-31$30.49$112.97180,100——
2016-08-30$30.73$113.86109,700——
2016-08-29$31.09$115.19108,800——
2016-08-26$31.01$114.89104,500——
2016-08-25$31.58$117.0197,500——
2016-08-24$31.36$116.19154,100——
2016-08-23$31.40$116.34159,400——
2016-08-22$31.74$117.60110,000——
2016-08-19$31.65$117.27257,300——
2016-08-18$31.56$116.93198,900——
2016-08-17$31.27$115.86320,000——
2016-08-16$30.91$114.52333,400——
2016-08-15$31.39$116.30130,000——
2016-08-12$31.69$117.41108,900——
2016-08-11$31.68$117.38201,700——
2016-08-10$31.50$116.71222,000——
2016-08-09$31.43$116.45272,500——
2016-08-08$31.60$117.08217,100——
2016-08-05$32.18$119.23226,100——
2016-08-04$32.33$119.79295,200——
2016-08-03$32.56$120.00231,400——
2016-08-02$33.20$122.36245,600——
2016-08-01$33.97$125.19344,700——
2016-07-29$33.73$124.31262,100——
2016-07-28$33.15$122.17271,600——
2016-07-27$33.06$121.84313,000——
2016-07-26$33.42$123.17100,700——
2016-07-25$33.56$123.6896,500——
2016-07-22$33.47$123.35122,800——
2016-07-21$33.07$121.88164,500——
2016-07-20$33.04$121.77252,300——
2016-07-19$32.93$121.36200,800——
2016-07-18$32.83$120.99191,300——
2016-07-15$33.01$121.66238,200——
2016-07-14$32.65$120.33467,700——
2016-07-13$33.65$124.01315,700——
2016-07-12$33.48$123.39399,200——
2016-07-11$34.00$125.30335,900——
2016-07-08$34.10$125.67385,500——
2016-07-07$33.73$124.31300,400——
2016-07-06$34.96$128.84301,200——
2016-07-05$35.44$130.61388,000——
2016-07-01$34.48$127.07304,100——
2016-06-30$34.93$128.73502,100——
2016-06-29$33.54$123.61499,800——
2016-06-28$34.08$125.60412,700——
2016-06-27$34.04$125.45403,600——
2016-06-24$33.45$123.281,346,900——
2016-06-23$32.72$120.59269,600——
2016-06-22$32.12$118.38300,100——
2016-06-21$32.19$118.63145,700——
2016-06-20$31.93$117.68164,100——
2016-06-17$31.90$117.56705,500——
2016-06-16$31.90$117.56248,800——
2016-06-15$31.67$116.72248,900——
2016-06-14$32.29$119.00265,900——
2016-06-13$31.92$117.64180,800——
2016-06-10$31.91$117.60197,800——
2016-06-09$31.46$115.94178,700——
2016-06-08$30.97$114.14177,400——
2016-06-07$30.16$111.15127,300——
2016-06-06$29.83$109.94237,900——
2016-06-03$29.97$110.45209,900——
2016-06-02$29.56$108.94147,500——
2016-06-01$29.52$108.79222,100——
2016-05-31$29.15$107.43190,300——
2016-05-27$29.08$107.17151,400——
2016-05-26$28.85$106.32115,900——
2016-05-25$28.32$104.37115,100——
2016-05-24$28.70$105.77220,200——
2016-05-23$28.00$103.19175,200——
2016-05-20$28.22$104.00333,000——
2016-05-19$27.84$102.60159,200——
2016-05-18$27.45$101.16179,300——
2016-05-17$27.64$101.86244,300——
2016-05-16$28.75$105.96235,300——
2016-05-13$28.68$105.70169,200——
2016-05-12$28.57$105.29256,500——
2016-05-11$28.74$105.92125,800——
2016-05-10$28.73$105.88161,800——
2016-05-09$28.74$105.92230,100——
2016-05-06$28.76$105.99355,100——
2016-05-05$28.23$104.04356,200——
2016-05-04$28.99$106.20334,600——
2016-05-03$28.51$104.44236,600——
2016-05-02$28.43$104.15455,500——
2016-04-29$27.93$102.32282,500——
2016-04-28$27.80$101.84294,900——
2016-04-27$28.06$102.80358,400——
2016-04-26$27.93$102.32413,000——
2016-04-25$27.63$101.22240,000——
2016-04-22$27.46$100.60944,300——
2016-04-21$27.31$100.05250,400——
2016-04-20$27.63$101.22180,200——
2016-04-19$27.94$102.36305,400——
2016-04-18$28.09$102.91275,200——
2016-04-15$28.00$102.58181,900——
2016-04-14$27.62$101.18198,000——
2016-04-13$27.56$100.96279,700——
2016-04-12$27.37$100.27144,000——
2016-04-11$27.28$99.94155,600——
2016-04-08$27.19$99.61272,800——
2016-04-07$26.72$97.89208,800——
2016-04-06$26.63$97.56218,600——
2016-04-05$26.59$97.41255,600——
2016-04-04$27.01$98.95308,500——
2016-04-01$26.83$98.29298,200——
2016-03-31$26.72$97.89326,500——
2016-03-30$27.06$99.13328,700——
2016-03-29$27.08$99.21372,000——
2016-03-28$25.92$94.96680,000——
2016-03-24$26.22$96.05356,700——
2016-03-23$25.63$93.89303,100——
2016-03-22$25.82$94.59285,500——
2016-03-21$25.66$94.00318,900——
2016-03-18$25.83$94.63708,600——
2016-03-17$26.18$95.91390,700——
2016-03-16$25.69$94.11541,500——
2016-03-15$25.93$94.99423,000——
2016-03-14$25.89$94.85436,200——
2016-03-11$25.98$95.18551,500——
2016-03-10$26.25$96.16316,100——
2016-03-09$26.42$96.79628,500——
2016-03-08$26.25$96.16596,200——
2016-03-07$26.05$95.435,972,500——
2016-03-04$26.25$96.16808,800——
2016-03-03$26.15$95.80632,100——
2016-03-02$25.93$94.99731,200——
2016-03-01$25.17$92.21508,300——
2016-02-29$24.72$90.561,120,200——
2016-02-26$23.63$86.571,087,100——
2016-02-25$24.97$91.48338,900——
2016-02-24$24.88$91.15225,300——
2016-02-23$24.72$90.56310,200——
2016-02-22$24.73$90.60537,700——
2016-02-19$25.36$92.90501,700——
2016-02-18$25.69$94.11279,400——
2016-02-17$25.58$93.71262,000——
2016-02-16$25.47$93.31228,800——
2016-02-12$25.09$91.92238,300——
2016-02-11$24.88$91.15185,300——
2016-02-10$24.83$90.96193,900——
2016-02-09$24.55$89.94219,900——
2016-02-08$24.25$88.84261,500——
2016-02-05$23.53$86.20350,400——
2016-02-04$24.00$87.92238,600——
2016-02-03$24.98$90.88264,200——
2016-02-02$24.96$90.81248,700——
2016-02-01$25.18$91.61258,200——
2016-01-29$25.09$91.28232,000——
2016-01-28$24.45$88.95180,800——
2016-01-27$23.74$86.37242,100——
2016-01-26$23.70$86.22156,000——
2016-01-25$23.81$86.62145,200——
2016-01-22$23.88$86.88195,800——
2016-01-21$23.31$84.80345,000——
2016-01-20$23.30$84.77223,300——
2016-01-19$23.26$84.62157,500——
2016-01-15$22.96$83.53236,600——
2016-01-14$23.57$85.75162,500——
2016-01-13$23.40$85.13289,100——
2016-01-12$23.40$85.13327,200——
2016-01-11$23.51$85.53164,700——
2016-01-08$23.42$85.20252,000——
2016-01-07$23.23$84.51139,000——
2016-01-06$23.51$85.53202,800——
2016-01-05$23.24$84.55199,900——
2016-01-04$23.15$84.22283,000——