California Water Service Group
CWTNYSEUtilities● Active
$46.01
+$0.19(+0.40%)
Market Cap$2.8B
P/E Ratio—
52W High$50.44
52W Low$41.29
California Water Service Group（CWT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cwt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$72.08
Dec 31, 2021
-36.3% from here
5-Year Low5Y
$41.29
Dec 9, 2025
+11.2% from low
IPO Priceadj.
$6.75
Mar 26, 1990
+580.4% since IPO
1 Year Ago
$46.14
Jun 9, 2025
-0.5% in 1Y
5 Years Ago
$56.72
Jun 8, 2021
-19.0% in 5Y
10 Years Ago
$30.97
Jun 8, 2016
+48.3% in 10Y
Historical Price Data · CWT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.47 | $46.06 | $45.38 | $45.88 | $45.88 | 40K | +0.90% |
| Jun 5, 2026 | $45.28 | $46.23 | $45.23 | $45.82 | $45.82 | 389K | +1.19% |
| Jun 4, 2026 | $45.48 | $45.64 | $44.93 | $45.24 | $45.24 | 367K | -0.53% |
| Jun 3, 2026 | $45.23 | $45.52 | $44.59 | $44.75 | $44.75 | 866K | -1.06% |
| Jun 2, 2026 | $44.10 | $45.75 | $43.92 | $45.34 | $45.34 | 705K | +2.81% |
| Jun 1, 2026 | $45.08 | $45.08 | $43.85 | $43.86 | $43.86 | 672K | -2.71% |
| May 29, 2026 | $43.75 | $45.18 | $43.62 | $45.10 | $45.10 | 1.3M | +3.09% |
| May 28, 2026 | $43.81 | $44.40 | $43.74 | $43.82 | $43.82 | 489K | +0.02% |
| May 27, 2026 | $43.74 | $44.31 | $43.25 | $44.06 | $44.06 | 730K | +0.73% |
| May 26, 2026 | $44.05 | $44.07 | $43.46 | $43.50 | $43.50 | 565K | -1.25% |
| May 22, 2026 | $43.08 | $44.10 | $43.07 | $43.95 | $43.95 | 555K | +2.02% |
| May 21, 2026 | $43.30 | $43.69 | $42.97 | $43.21 | $43.21 | 462K | -0.21% |
| May 20, 2026 | $42.95 | $43.36 | $42.71 | $43.34 | $43.34 | 486K | +0.91% |
| May 19, 2026 | $42.84 | $43.38 | $42.74 | $42.91 | $42.91 | 235K | +0.16% |
| May 18, 2026 | $42.58 | $43.49 | $42.51 | $42.82 | $42.82 | 343K | +0.56% |
| May 15, 2026 | $43.60 | $43.72 | $42.43 | $42.47 | $42.47 | 393K | -2.59% |
| May 14, 2026 | $43.48 | $43.99 | $43.24 | $43.45 | $43.45 | 436K | -0.07% |
| May 13, 2026 | $43.16 | $43.41 | $42.83 | $43.31 | $43.31 | 348K | +0.35% |
| May 12, 2026 | $43.27 | $43.84 | $43.05 | $43.44 | $43.44 | 367K | +0.39% |
| May 11, 2026 | $43.25 | $43.64 | $42.70 | $42.88 | $42.88 | 331K | -0.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CWT
Jan 1 → Dec 31 · 6 years2026+6.2%$43.20 → $45.88
+6.2%
2025-5.2%$45.69 → $43.33
-5.2%
2024-12.2%$51.62 → $45.33
-12.2%
2023-15.1%$61.09 → $51.87
-15.1%
2022-15.7%$71.96 → $60.64
-15.7%
2021+26.2%$56.96 → $71.86
+26.2%
Best Year2021 · +26.2%
Worst Year2022 · -15.7%
Positive Years2 / 6
Avg Annual Return-2.6%
6Y Total Return-19.5%
6Y CAGR~-3.5% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$947.98+0.00%
Mkt Cap $254.7B
NextEra Energy, Inc.
NEE
$85.31+0.00%
Mkt Cap $177.9B
The Southern Company
SO
$91.78+0.00%
Mkt Cap $103.5B
Duke Energy Corporation
DUK
$122.72+0.00%
Mkt Cap $95.7B
Constellation Energy Corporation
CEG
$253.74+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.43+0.00%
Mkt Cap $80.1B
American Electric Power Company, Inc.
AEP
$127.64+0.00%
Mkt Cap $69.4B
Sempra
SRE
$90.24+0.00%
Mkt Cap $59.0B
Dominion Energy, Inc.
D
$66.70+0.00%
Mkt Cap $58.7B
The Southern Company
SOMN
$50.31+0.00%
Mkt Cap $55.8BWhat If You Invested in CWT?
If you invested $1,000 in CWT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,483
Total Return+48.3%
CAGR~+4.0% / yr
Profit+$483
Based on Jun 8, 2016 · $30.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
California Water Service Group（CWT）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $45.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CWT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CWT 历史股价FMP 日线复权 OHLCV