California Water Service Group (WT5)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 41.22 | -0.22 | -0.53 | 41.7 | 41.7 | 41.22 | 16 |
| 1737667620 | 41.44 | -1.48 | -3.45 | 41.78 | 42 | 41.44 | 275 |
| 1737581220 | 42.92 | 0.22 | 0.52 | 42.96 | 42.96 | 42.92 | 121 |
| 1737494820 | 42.7 | -0.48 | -1.11 | 43.18 | 43.3 | 42.7 | 406 |
| 1737408420 | 43.18 | 0.92 | 2.18 | 43.18 | 43.18 | 43.18 | 141 |
| 1737149220 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1737062820 | 42.26 | -0.12 | -0.28 | 42.26 | 42.26 | 42.26 | 1 |
| 1736976420 | 42.38 | 0.94 | 2.27 | 42.06 | 42.38 | 42.06 | 38 |
| 1736890020 | 41.44 | 0.38 | 0.93 | 40.92 | 41.44 | 40.92 | 14 |
| 1736803620 | 41.06 | -1.26 | -2.98 | 41.44 | 41.44 | 40.74 | 252 |
| 1736544420 | 42.32 | 0 | 0.00 | 42.32 | 42.32 | 42.32 | 0 |
| 1736458020 | 42.32 | 0.4 | 0.95 | 42.32 | 42.32 | 42.32 | 8 |
| 1736371620 | 41.92 | -0.22 | -0.52 | 42.58 | 42.58 | 41.159999 | 722 |
| 1736285220 | 42.14 | -0.3 | -0.71 | 42.619999 | 42.799999 | 42.14 | 202 |
| 1736198820 | 42.44 | -0.92 | -2.12 | 43.84 | 43.84 | 42.14 | 549 |
| 1735939620 | 43.36 | -1.14 | -2.56 | 43.5 | 43.5 | 43.36 | 110 |
| 1735853220 | 44.5 | 0.46 | 1.04 | 43.52 | 44.56 | 43.52 | 246 |
| 1735594020 | 44.04 | 0.26 | 0.59 | 43.52 | 44.04 | 43.52 | 28 |
| 1735334820 | 43.78 | 0.34 | 0.78 | 44.02 | 44.02 | 43.52 | 718 |
| 1734989220 | 43.44 | -0.66 | -1.50 | 44.68 | 44.68 | 43.44 | 136 |
| 1734730020 | 44.1 | -0.2 | -0.45 | 43.52 | 44.1 | 43 | 811 |
| 1734643620 | 44.3 | -1.12 | -2.47 | 44.2 | 44.3 | 44.2 | 42 |
| 1734557220 | 45.42 | 0 | 0.00 | 45.42 | 45.42 | 45.42 | 0 |
| 1734470820 | 45.42 | -0.84 | -1.82 | 45.46 | 46.42 | 45.4 | 221 |
| 1734384420 | 46.26 | -0.48 | -1.03 | 46.64 | 46.76 | 46 | 22 |
| 1734125220 | 46.74 | 0.46 | 0.99 | 46.8 | 46.8 | 45.9 | 87 |
| 1734038820 | 46.28 | -0.38 | -0.81 | 46.28 | 46.28 | 46.28 | 50 |
| 1733952420 | 46.66 | 1.32 | 2.91 | 46.66 | 46.66 | 46.66 | 35 |
| 1733866020 | 45.34 | -0.28 | -0.61 | 45.34 | 45.34 | 45.34 | 1 |
| 1733779620 | 45.62 | -0.88 | -1.89 | 46.54 | 46.62 | 45.62 | 350 |
| 1733520420 | 46.5 | 0.22 | 0.48 | 45.82 | 46.5 | 45.82 | 34 |
| 1733434020 | 46.28 | 0.26 | 0.56 | 46.52 | 46.52 | 45.54 | 79 |
| 1733347620 | 46.02 | -1.5 | -3.16 | 46.02 | 46.02 | 46.02 | 22 |
| 1733261220 | 47.52 | -1.12 | -2.30 | 47.68 | 47.68 | 47.52 | 87 |
| 1733174820 | 48.64 | 0.4 | 0.83 | 49.12 | 49.12 | 48.64 | 6 |
| 1732915620 | 48.24 | -0.82 | -1.67 | 49.04 | 49.04 | 48.24 | 78 |
| 1732829220 | 49.06 | -0.02 | -0.04 | 49.06 | 49.06 | 49.06 | 2 |
| 1732742820 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1732656420 | 49.08 | -0.44 | -0.89 | 49.08 | 49.08 | 49.08 | 1 |
| 1732570020 | 49.52 | 0.32 | 0.65 | 50.15 | 50.15 | 49.44 | 20 |
| 1732310820 | 49.2 | 0.22 | 0.45 | 48.8 | 49.2 | 48.8 | 90 |
| 1732224420 | 48.98 | 0.66 | 1.37 | 48.98 | 48.98 | 48.98 | 9 |
| 1732138020 | 48.32 | 0 | 0.00 | 48.32 | 48.32 | 48.32 | 0 |
| 1732051620 | 48.32 | -0.5 | -1.02 | 48.32 | 48.32 | 48.32 | 40 |
| 1731965220 | 48.82 | 0.64 | 1.33 | 48.82 | 48.82 | 48.82 | 6 |
| 1731705960 | 48.18 | -0.12 | -0.25 | 48.18 | 48.18 | 48.18 | 8 |
| 1731619560 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1731533160 | 48.3 | 0.28 | 0.58 | 48.3 | 48.3 | 48.3 | 7 |
| 1731446820 | 48.02 | -0.76 | -1.56 | 48.02 | 48.02 | 48.02 | 2 |
| 1731360420 | 48.78 | 1.12 | 2.35 | 49.16 | 49.16 | 48.78 | 90 |
| 1731101160 | 47.66 | 0 | 0.00 | 47.66 | 47.66 | 47.66 | 0 |
| 1731014760 | 47.66 | -0.96 | -1.97 | 49.16 | 49.66 | 47.66 | 486 |
| 1730928360 | 48.62 | 3.1 | 6.81 | 48.62 | 48.62 | 48.62 | 33 |
| 1730841960 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1730755560 | 45.52 | -1.5 | -3.19 | 46.48 | 46.48 | 45.18 | 1681 |
| 1730496360 | 47.02 | -0.84 | -1.76 | 48.34 | 48.34 | 47.02 | 6 |
| 1730409960 | 47.86 | -0.04 | -0.08 | 47.86 | 47.86 | 47.86 | 30 |
| 1730323560 | 47.9 | -0.52 | -1.07 | 46.8 | 47.9 | 46.8 | 19 |
| 1730237160 | 48.42 | 0 | 0.00 | 48.42 | 48.42 | 48.42 | 0 |
| 1730150760 | 48.42 | 0.66 | 1.38 | 47.58 | 48.42 | 47.58 | 157 |
| 1729888020 | 47.76 | -0.84 | -1.73 | 47.76 | 47.76 | 47.76 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
