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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$51.56$202.62268,600——
2019-12-30$51.52$202.46353,300——
2019-12-27$51.52$202.46192,100——
2019-12-26$50.86$199.87121,100——
2019-12-24$50.69$199.2072,300——
2019-12-23$50.39$198.02156,300——
2019-12-20$50.91$200.07545,800——
2019-12-19$50.80$199.63219,700——
2019-12-18$51.27$201.48332,500——
2019-12-17$51.16$201.05426,300——
2019-12-16$51.03$200.54512,800——
2019-12-13$49.33$193.86429,700——
2019-12-12$50.32$197.75279,100——
2019-12-11$51.35$201.80178,300——
2019-12-10$51.19$201.17166,500——
2019-12-09$51.47$202.27178,000——
2019-12-06$51.89$203.92239,300——
2019-12-05$52.05$204.55191,500——
2019-12-04$51.65$202.97177,600——
2019-12-03$51.01$200.46174,900——
2019-12-02$50.72$199.32184,200——
2019-11-29$51.40$201.99102,300——
2019-11-27$51.16$201.05111,300——
2019-11-26$51.09$200.77229,700——
2019-11-25$50.26$197.51218,300——
2019-11-22$49.85$195.90182,400——
2019-11-21$50.19$197.24126,600——
2019-11-20$51.18$201.13229,500——
2019-11-19$50.88$199.95237,900——
2019-11-18$50.42$198.14293,000——
2019-11-15$50.25$197.47322,300——
2019-11-14$49.92$196.18440,300——
2019-11-13$50.46$198.30184,800——
2019-11-12$50.39$198.02277,700——
2019-11-11$50.49$198.42195,700——
2019-11-08$50.55$198.65407,100——
2019-11-07$51.46$202.23265,100——
2019-11-06$53.34$208.84321,000——
2019-11-05$53.56$209.70212,600——
2019-11-04$54.56$213.61280,200——
2019-11-01$56.10$219.64315,600——
2019-10-31$55.97$219.14557,400——
2019-10-30$54.72$214.24326,400——
2019-10-29$54.20$212.21180,600——
2019-10-28$53.90$211.03127,000——
2019-10-25$54.35$212.79212,800——
2019-10-24$54.68$214.08183,700——
2019-10-23$55.06$215.57185,000——
2019-10-22$55.07$215.61191,500——
2019-10-21$54.87$214.83209,100——
2019-10-18$54.94$215.10298,800——
2019-10-17$55.51$217.33231,200——
2019-10-16$54.64$213.93181,100——
2019-10-15$53.91$211.07162,100——
2019-10-14$54.51$213.42195,000——
2019-10-11$54.53$213.50255,500——
2019-10-10$53.04$207.66253,000——
2019-10-09$52.56$205.78201,600——
2019-10-08$52.14$204.14202,200——
2019-10-07$52.72$206.41222,800——
2019-10-04$52.63$206.06158,600——
2019-10-03$52.20$204.37174,300——
2019-10-02$51.71$202.46210,200——
2019-10-01$52.74$206.49188,700——
2019-09-30$52.93$207.23242,400——
2019-09-27$53.19$208.25133,500——
2019-09-26$53.53$209.58186,300——
2019-09-25$53.71$210.29222,300——
2019-09-24$53.34$208.84306,900——
2019-09-23$52.82$206.80241,900——
2019-09-20$53.08$207.82578,100——
2019-09-19$54.55$213.58259,400——
2019-09-18$54.14$211.97162,200——
2019-09-17$54.37$212.87175,900——
2019-09-16$53.65$210.05212,100——
2019-09-13$54.10$211.81209,200——
2019-09-12$54.31$212.64213,100——
2019-09-11$54.39$212.95217,300——
2019-09-10$53.01$207.55242,900——
2019-09-09$53.60$209.86227,500——
2019-09-06$54.69$214.12264,800——
2019-09-05$56.18$219.96245,700——
2019-09-04$57.02$223.25157,500——
2019-09-03$56.92$222.85290,000——
2019-08-30$56.44$220.98401,800——
2019-08-29$56.25$220.23117,300——
2019-08-28$55.80$218.47131,100——
2019-08-27$55.45$217.10176,800——
2019-08-26$55.34$216.67308,900——
2019-08-23$54.73$214.28286,000——
2019-08-22$55.69$218.04125,700——
2019-08-21$55.70$218.08177,600——
2019-08-20$55.55$217.49167,700——
2019-08-19$55.63$217.80215,600——
2019-08-16$55.84$218.63274,400——
2019-08-15$55.08$215.65195,900——
2019-08-14$53.65$210.05203,500——
2019-08-13$53.83$210.76221,500——
2019-08-12$54.07$211.7092,500——
2019-08-09$54.19$212.17181,300——
2019-08-08$53.81$209.90298,700——
2019-08-07$52.40$204.40409,300——
2019-08-06$52.27$203.90222,000——
2019-08-05$51.78$201.98317,000——
2019-08-02$53.58$209.01271,400——
2019-08-01$53.32$207.99404,500——
2019-07-31$53.39$208.26621,300——
2019-07-30$53.18$207.45267,700——
2019-07-29$53.03$206.86245,000——
2019-07-26$53.02$206.82223,200——
2019-07-25$52.66$205.42243,100——
2019-07-24$53.37$208.19226,300——
2019-07-23$53.03$206.86250,800——
2019-07-22$52.80$205.96283,900——
2019-07-19$52.60$205.18350,800——
2019-07-18$53.51$208.73304,800——
2019-07-17$52.16$203.47313,600——
2019-07-16$51.43$200.62165,200——
2019-07-15$50.75$197.97185,600——
2019-07-12$50.94$198.71177,500——
2019-07-11$50.94$198.71223,600——
2019-07-10$51.59$201.24134,400——
2019-07-09$51.38$200.42180,100——
2019-07-08$51.47$200.78173,500——
2019-07-05$51.37$200.39120,900——
2019-07-03$51.37$200.39104,800——
2019-07-02$51.05$199.14160,700——
2019-07-01$49.99$195.00438,100——
2019-06-28$50.63$197.501,728,600——
2019-06-27$49.59$193.44197,300——
2019-06-26$49.48$193.01206,400——
2019-06-25$50.19$195.78226,300——
2019-06-24$50.08$195.35222,900——
2019-06-21$50.33$196.33340,100——
2019-06-20$50.32$196.29136,000——
2019-06-19$50.23$195.94244,000——
2019-06-18$49.80$194.26330,100——
2019-06-17$50.07$195.31147,900——
2019-06-14$50.97$198.82168,900——
2019-06-13$50.28$196.13183,300——
2019-06-12$50.78$198.08158,400——
2019-06-11$49.77$194.14246,900——
2019-06-10$49.74$194.03198,200——
2019-06-07$50.20$195.82168,800——
2019-06-06$50.54$197.15127,200——
2019-06-05$50.33$196.33200,300——
2019-06-04$49.66$193.71149,500——
2019-06-03$49.79$194.22249,200——
2019-05-31$49.22$192.00334,400——
2019-05-30$49.05$191.34148,900——
2019-05-29$49.19$191.88274,600——
2019-05-28$50.22$195.90152,200——
2019-05-24$50.69$197.73172,000——
2019-05-23$50.75$197.97164,500——
2019-05-22$51.06$199.18181,800——
2019-05-21$50.67$197.65234,900——
2019-05-20$50.43$196.72285,900——
2019-05-17$50.41$196.64205,000——
2019-05-16$50.40$196.60264,200——
2019-05-15$50.24$195.98104,400——
2019-05-14$50.18$195.74300,500——
2019-05-13$50.40$196.60252,900——
2019-05-10$49.99$195.00259,100——
2019-05-09$49.05$191.34158,900——
2019-05-08$49.27$192.19194,200——
2019-05-07$50.10$195.43289,900——
2019-05-06$50.30$196.21177,200——
2019-05-03$50.36$196.45243,100——
2019-05-02$49.72$193.18163,400——
2019-05-01$49.81$193.53558,700——
2019-04-30$50.39$195.78402,700——
2019-04-29$49.80$193.49438,500——
2019-04-26$49.79$193.45359,000——
2019-04-25$49.89$193.84627,100——
2019-04-24$49.95$194.07256,800——
2019-04-23$49.52$192.40249,300——
2019-04-22$49.48$192.24234,000——
2019-04-18$50.15$194.85205,000——
2019-04-17$49.43$192.05254,800——
2019-04-16$49.52$192.40196,200——
2019-04-15$50.25$195.24162,600——
2019-04-12$50.62$196.67198,300——
2019-04-11$50.56$196.44249,400——
2019-04-10$51.13$198.65233,600——
2019-04-09$50.80$197.37213,600——
2019-04-08$50.93$197.88274,000——
2019-04-05$51.72$200.95253,300——
2019-04-04$51.57$200.36237,300——
2019-04-03$52.10$202.42127,400——
2019-04-02$52.41$203.63174,300——
2019-04-01$52.87$205.42251,100——
2019-03-29$54.28$210.89307,800——
2019-03-28$54.13$210.31150,500——
2019-03-27$54.11$210.23207,000——
2019-03-26$54.67$212.41146,800——
2019-03-25$53.97$209.69239,700——
2019-03-22$53.73$208.76148,900——
2019-03-21$54.58$212.06207,900——
2019-03-20$53.76$208.87202,200——
2019-03-19$53.01$205.96209,200——
2019-03-18$54.01$209.84209,400——
2019-03-15$53.89$209.38428,000——
2019-03-14$53.69$208.60110,100——
2019-03-13$54.13$210.31171,100——
2019-03-12$53.92$209.49149,700——
2019-03-11$53.80$209.03154,300——
2019-03-08$52.56$204.21125,300——
2019-03-07$52.40$203.59161,300——
2019-03-06$52.05$202.23122,900——
2019-03-05$52.83$205.26145,900——
2019-03-04$52.80$205.14227,300——
2019-03-01$52.53$204.09211,100——
2019-02-28$52.02$202.11190,300——
2019-02-27$51.76$201.10103,200——
2019-02-26$51.61$200.52115,200——
2019-02-25$52.18$202.73146,800——
2019-02-22$52.90$205.53190,500——
2019-02-21$51.99$202.00106,400——
2019-02-20$51.60$200.48171,300——
2019-02-19$51.17$198.81199,100——
2019-02-15$50.93$197.88190,500——
2019-02-14$50.85$197.57282,300——
2019-02-13$50.83$197.49212,100——
2019-02-12$51.82$201.34158,000——
2019-02-11$51.54$200.25237,400——
2019-02-08$51.10$198.54214,100——
2019-02-07$50.48$195.36179,300——
2019-02-06$49.32$190.87121,400——
2019-02-05$49.47$191.45154,300——
2019-02-04$49.19$190.37225,900——
2019-02-01$48.69$188.43228,500——
2019-01-31$49.52$191.64990,800——
2019-01-30$46.81$181.16149,800——
2019-01-29$46.31$179.2295,500——
2019-01-28$46.42$179.65190,300——
2019-01-25$46.86$181.35121,400——
2019-01-24$48.09$186.11155,400——
2019-01-23$47.33$183.17156,000——
2019-01-22$46.72$180.81166,700——
2019-01-18$47.24$182.82193,800——
2019-01-17$46.78$181.04199,700——
2019-01-16$46.03$178.14142,800——
2019-01-15$45.60$176.47149,200——
2019-01-14$45.17$174.81130,500——
2019-01-11$45.88$177.56133,500——
2019-01-10$45.97$177.91189,500——
2019-01-09$45.94$177.79183,400——
2019-01-08$45.99$177.98216,800——
2019-01-07$44.86$173.61268,300——
2019-01-04$45.86$177.48226,100——
2019-01-03$46.09$178.37181,600——
2019-01-02$46.32$179.26240,100——