CWT: California Water Service Group

As of Friday, May 22nd, 2026

$ 43.95

+0.74 +1.71%

Open: 43.08
High: 44.10
Low: 43.07
Volume: 555,193
Previous Close on Thursday, May 21st, 2026

$ 43.21

-0.13 -0.30%

Open: 43.30
High: 43.69
Low: 42.97
Volume: 461,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 43.08 44.10 43.07 43.95 555,193 +0.74 +1.71
2026-05-21 43.30 43.69 42.97 43.21 461,691 -0.13 -0.30
2026-05-20 42.95 43.36 42.71 43.34 485,979 +0.43 +1.00
2026-05-19 42.84 43.38 42.74 42.91 235,177 +0.09 +0.21
2026-05-18 42.58 43.49 42.51 42.82 34,274 +0.35 +0.82
2026-05-15 43.60 43.72 42.43 42.47 392,283 -0.98 -2.26
2026-05-14 43.48 43.99 43.24 43.45 436,323 +0.14 +0.32
2026-05-13 43.16 43.41 42.83 43.31 347,787 -0.13 -0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.10
On 2026-05-22		 42.51
On 2026-05-18		 1.48 3.48 43.49
On 2026-05-18		 42.71
On 2026-05-20		 -1.79 43.25
10D 44.10
On 2026-05-22		 42.43
On 2026-05-15		 0.48 1.10 43.99
On 2026-05-14		 42.43
On 2026-05-15		 -3.54 43.18
20D 47.55
On 2026-04-28		 41.89
On 2026-05-01		 -2.43 -5.24 47.55
On 2026-04-28		 41.89
On 2026-05-01		 -11.90 43.55
WTD 44.10
On 2026-05-22		 42.51
On 2026-05-18		 1.48 3.48 43.49
On 2026-05-18		 42.71
On 2026-05-20		 -1.79 43.25
MTD 44.15
On 2026-05-08		 41.89
On 2026-05-01		 1.71 4.05 44.15
On 2026-05-08		 42.43
On 2026-05-15		 -3.90 43.15
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DBX

Dropbox, Inc.

27.43 +0.18 +0.66 2,273,883
PYPL

Paypal Holdings Inc.

44.23 -0.05 -0.10 10,667,785
DV

DoubleVerify Holdings Inc.

9.83 +0.31 +3.26 2,350,860
CCS

Century Communities Inc.

51.95 -0.49 -0.93 196,203
CWT

California Water Service Group

43.95 +0.74 +1.71 555,193