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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.03$216.16164,700——
2020-12-30$53.97$215.92159,300——
2020-12-29$53.96$215.88143,800——
2020-12-28$54.21$216.88180,300——
2020-12-24$53.01$212.0857,300——
2020-12-23$52.74$211.00154,700——
2020-12-22$52.31$209.27140,500——
2020-12-21$51.64$206.59176,900——
2020-12-18$53.29$213.20883,900——
2020-12-17$54.29$217.20160,000——
2020-12-16$53.36$213.48180,700——
2020-12-15$53.69$214.80182,300——
2020-12-14$52.25$209.03288,100——
2020-12-11$52.28$209.15215,300——
2020-12-10$51.20$204.83151,400——
2020-12-09$50.84$203.39221,900——
2020-12-08$49.92$199.71159,000——
2020-12-07$49.82$199.31158,200——
2020-12-04$49.46$197.87172,400——
2020-12-03$49.10$196.43144,100——
2020-12-02$49.62$198.51156,500——
2020-12-01$49.46$197.87200,000——
2020-11-30$49.48$197.95251,500——
2020-11-27$50.36$201.4772,200——
2020-11-25$50.98$203.95114,200——
2020-11-24$51.16$204.67404,500——
2020-11-23$50.53$202.15216,100——
2020-11-20$50.34$201.39230,900——
2020-11-19$50.04$200.19136,500——
2020-11-18$50.23$200.95172,800——
2020-11-17$51.98$207.95275,000——
2020-11-16$53.52$214.12211,400——
2020-11-13$52.38$209.55174,800——
2020-11-12$51.53$206.15213,100——
2020-11-11$53.17$212.72171,700——
2020-11-10$53.35$213.44381,100——
2020-11-09$50.63$202.55335,500——
2020-11-06$46.66$186.67194,400——
2020-11-05$46.01$183.22127,700——
2020-11-04$45.48$181.11156,200——
2020-11-03$46.54$185.33171,400——
2020-11-02$45.73$182.10220,100——
2020-10-30$44.57$177.48521,100——
2020-10-29$45.38$180.71216,000——
2020-10-28$45.72$182.06177,400——
2020-10-27$47.30$188.36164,300——
2020-10-26$47.34$188.51185,200——
2020-10-23$48.18$191.86158,200——
2020-10-22$47.55$189.35201,600——
2020-10-21$46.69$185.93160,600——
2020-10-20$46.16$183.82250,100——
2020-10-19$45.66$181.82150,800——
2020-10-16$46.27$184.25323,300——
2020-10-15$45.71$182.02197,800——
2020-10-14$45.36$180.63188,000——
2020-10-13$45.72$182.06206,600——
2020-10-12$46.43$184.89219,600——
2020-10-09$44.93$178.92171,300——
2020-10-08$45.01$179.24191,800——
2020-10-07$44.63$177.72209,100——
2020-10-06$45.02$179.28228,300——
2020-10-05$44.83$178.52132,000——
2020-10-02$44.90$178.80187,400——
2020-10-01$44.64$177.76243,300——
2020-09-30$43.45$173.02382,300——
2020-09-29$43.44$172.98291,300——
2020-09-28$43.55$173.42243,200——
2020-09-25$42.73$170.16175,300——
2020-09-24$42.23$168.17209,000——
2020-09-23$41.66$165.90207,100——
2020-09-22$42.87$170.71319,800——
2020-09-21$42.79$170.40359,200——
2020-09-18$41.85$166.65667,500——
2020-09-17$42.27$168.33307,300——
2020-09-16$43.19$171.99286,300——
2020-09-15$43.19$171.99160,200——
2020-09-14$43.75$174.22236,600——
2020-09-11$43.71$174.06267,000——
2020-09-10$44.26$176.25232,100——
2020-09-09$44.92$178.88219,700——
2020-09-08$45.16$179.83291,100——
2020-09-04$45.88$182.70261,800——
2020-09-03$45.95$182.98202,800——
2020-09-02$45.96$183.02174,600——
2020-09-01$44.86$178.64244,600——
2020-08-31$45.34$180.55292,300——
2020-08-28$46.05$183.38307,200——
2020-08-27$46.70$185.97252,000——
2020-08-26$46.25$184.17215,600——
2020-08-25$47.41$188.79196,100——
2020-08-24$47.12$187.64159,800——
2020-08-21$46.63$185.69290,900——
2020-08-20$47.11$187.60216,200——
2020-08-19$47.20$187.96190,400——
2020-08-18$48.16$191.78181,100——
2020-08-17$48.24$192.10162,300——
2020-08-14$48.44$192.90143,200——
2020-08-13$48.37$192.62187,500——
2020-08-12$48.63$193.65303,500——
2020-08-11$47.93$190.86160,100——
2020-08-10$48.98$195.05237,600——
2020-08-07$48.82$194.41222,800——
2020-08-06$46.96$186.15210,000——
2020-08-05$46.91$185.96252,000——
2020-08-04$46.65$184.92254,400——
2020-08-03$46.98$186.23289,000——
2020-07-31$46.87$185.80961,100——
2020-07-30$48.04$190.43299,100——
2020-07-29$49.38$195.75308,400——
2020-07-28$48.95$194.04315,900——
2020-07-27$49.25$195.23241,200——
2020-07-24$49.72$197.09227,700——
2020-07-23$50.54$200.34219,000——
2020-07-22$50.02$198.28229,800——
2020-07-21$49.67$196.90238,600——
2020-07-20$48.55$192.46152,300——
2020-07-17$49.32$195.51174,200——
2020-07-16$48.28$191.39198,300——
2020-07-15$48.00$190.28252,400——
2020-07-14$47.47$188.18152,400——
2020-07-13$46.95$186.11239,600——
2020-07-10$47.99$190.24222,600——
2020-07-09$46.71$185.16200,300——
2020-07-08$47.69$189.05195,300——
2020-07-07$47.79$189.44262,600——
2020-07-06$48.19$191.03198,000——
2020-07-02$48.35$191.66140,800——
2020-07-01$48.03$190.39162,900——
2020-06-30$47.70$189.09303,200——
2020-06-29$46.39$183.89230,500——
2020-06-26$44.28$175.53644,100——
2020-06-25$45.38$179.89238,100——
2020-06-24$45.57$180.64235,000——
2020-06-23$45.90$181.95185,200——
2020-06-22$46.43$184.05213,000——
2020-06-19$45.83$181.67563,500——
2020-06-18$46.90$185.92217,100——
2020-06-17$46.76$185.36265,500——
2020-06-16$47.02$186.39308,700——
2020-06-15$47.31$187.54429,800——
2020-06-12$45.95$182.15390,600——
2020-06-11$45.49$180.33324,700——
2020-06-10$47.58$188.61344,700——
2020-06-09$47.50$188.29208,700——
2020-06-08$48.01$190.32250,200——
2020-06-05$48.45$192.06302,100——
2020-06-04$47.30$187.50234,700——
2020-06-03$47.31$187.54188,200——
2020-06-02$46.69$185.08193,800——
2020-06-01$46.24$183.30252,400——
2020-05-29$47.00$186.31311,000——
2020-05-28$46.52$184.41248,400——
2020-05-27$45.86$181.79242,600——
2020-05-26$45.53$180.48262,200——
2020-05-22$45.17$179.06199,000——
2020-05-21$45.10$178.78240,500——
2020-05-20$44.24$175.37230,800——
2020-05-19$43.58$172.75187,500——
2020-05-18$45.24$179.34339,000——
2020-05-15$43.14$171.01527,800——
2020-05-14$43.39$172.00299,200——
2020-05-13$43.87$173.90414,500——
2020-05-12$43.85$173.83252,300——
2020-05-11$45.24$179.34313,600——
2020-05-08$45.36$179.81187,700——
2020-05-07$45.12$178.02231,000——
2020-05-06$44.63$176.08192,600——
2020-05-05$46.39$183.03254,800——
2020-05-04$45.62$179.99313,500——
2020-05-01$46.28$182.59516,400——
2020-04-30$44.92$177.231,293,100——
2020-04-29$50.55$199.44347,400——
2020-04-28$49.73$196.20256,800——
2020-04-27$48.64$191.90230,900——
2020-04-24$49.00$193.32348,300——
2020-04-23$49.03$193.44270,800——
2020-04-22$50.12$197.74176,500——
2020-04-21$49.27$194.39183,800——
2020-04-20$50.03$197.39233,200——
2020-04-17$53.63$211.59190,200——
2020-04-16$52.17$205.83270,100——
2020-04-15$51.54$203.34261,500——
2020-04-14$54.45$214.83271,200——
2020-04-13$52.87$208.59215,000——
2020-04-09$54.05$213.25181,700——
2020-04-08$50.51$199.28276,700——
2020-04-07$49.15$193.91282,300——
2020-04-06$50.77$200.31260,600——
2020-04-03$46.26$182.51262,600——
2020-04-02$46.01$181.53208,900——
2020-04-01$45.01$177.58262,500——
2020-03-31$50.32$198.53290,400——
2020-03-30$52.32$206.42465,000——
2020-03-27$47.96$189.22303,900——
2020-03-26$48.74$192.30532,400——
2020-03-25$45.66$180.15550,800——
2020-03-24$48.03$189.50459,600——
2020-03-23$47.33$186.73848,700——
2020-03-20$53.00$209.101,158,100——
2020-03-19$55.45$218.77649,400——
2020-03-18$54.12$213.52735,200——
2020-03-17$55.43$218.69649,800——
2020-03-16$42.85$169.06531,400——
2020-03-13$45.79$180.66409,700——
2020-03-12$44.62$176.04477,000——
2020-03-11$48.41$191.00351,600——
2020-03-10$52.38$206.66645,200——
2020-03-09$52.15$205.75321,200——
2020-03-06$54.37$214.51291,300——
2020-03-05$53.99$213.01229,900——
2020-03-04$54.55$215.22261,700——
2020-03-03$51.41$202.83436,900——
2020-03-02$50.34$198.61520,900——
2020-02-28$47.96$189.22792,700——
2020-02-27$49.92$196.95338,200——
2020-02-26$52.67$207.80253,500——
2020-02-25$52.89$208.67201,500——
2020-02-24$54.27$214.12150,800——
2020-02-21$54.50$215.02209,700——
2020-02-20$54.48$214.94204,700——
2020-02-19$55.52$219.05268,500——
2020-02-18$56.80$224.10335,900——
2020-02-14$56.77$223.98330,500——
2020-02-13$55.91$220.59141,600——
2020-02-12$55.07$217.27257,800——
2020-02-11$55.05$217.19138,900——
2020-02-10$54.97$216.88148,600——
2020-02-07$54.29$214.19154,400——
2020-02-06$54.02$212.29158,300——
2020-02-05$53.86$211.66262,700——
2020-02-04$53.50$210.25293,900——
2020-02-03$53.49$210.21259,400——
2020-01-31$52.56$206.55592,200——
2020-01-30$53.89$211.78202,500——
2020-01-29$53.46$210.09131,800——
2020-01-28$53.19$209.03159,700——
2020-01-27$52.86$207.73237,100——
2020-01-24$53.55$210.44171,300——
2020-01-23$53.54$210.40290,100——
2020-01-22$53.03$208.40307,400——
2020-01-21$52.33$205.65219,900——
2020-01-17$51.72$203.25292,400——
2020-01-16$51.01$200.46281,300——
2020-01-15$50.31$197.71378,900——
2020-01-14$49.50$194.53277,600——
2020-01-13$50.22$197.36254,100——
2020-01-10$49.74$195.47176,100——
2020-01-09$49.73$195.43247,100——
2020-01-08$49.42$194.21375,800——
2020-01-07$49.93$196.22248,600——
2020-01-06$50.48$198.38288,400——
2020-01-03$51.00$200.42305,500——
2020-01-02$50.63$198.97208,600——