CWT: California Water Service Group

As of Friday, August 21st, 2026

$ 49.55

-0.47 -0.94%

Open: 50.03
High: 50.16
Low: 49.35
Volume: 322,584
Previous Close on Thursday, August 20th, 2026

$ 50.02

+0.11 +0.22%

Open: 49.75
High: 50.30
Low: 49.64
Volume: 937,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 50.03 50.16 49.35 49.55 322,584 -0.47 -0.94
2026-08-20 49.75 50.30 49.64 50.02 937,217 +0.11 +0.22
2026-08-19 50.01 50.42 49.82 49.91 635,646 +0.05 +0.10
2026-08-18 50.15 50.27 49.75 49.86 58,098 +0.20 +0.40
2026-08-17 50.09 50.21 48.94 49.66 30,515 -0.74 -1.47
2026-08-14 50.07 50.50 49.92 50.40 39,349 +0.21 +0.42
2026-08-13 50.28 50.66 50.10 50.19 353,965 +0.21 +0.42
2026-08-12 50.04 50.04 49.51 49.98 371,905 0.00 0.00
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 50.42
On 2026-08-19		 48.94
On 2026-08-17		 -0.85 -1.69 50.42
On 2026-08-19		 49.35
On 2026-08-21		 -2.12 49.80
10D 50.66
On 2026-08-13		 48.94
On 2026-08-17		 -0.98 -1.94 50.66
On 2026-08-13		 48.94
On 2026-08-17		 -3.40 49.90
20D 53.82
On 2026-07-30		 48.39
On 2026-08-04		 -1.17 -2.31 53.82
On 2026-07-30		 48.39
On 2026-08-04		 -10.09 50.20
WTD 50.42
On 2026-08-19		 48.94
On 2026-08-17		 -0.85 -1.69 50.42
On 2026-08-19		 49.35
On 2026-08-21		 -2.12 49.80
MTD 50.88
On 2026-08-03		 48.39
On 2026-08-04		 -0.56 -1.12 50.88
On 2026-08-03		 48.39
On 2026-08-04		 -4.89 49.89
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DBX

Dropbox, Inc.

34.47 +0.47 +1.38 2,041,274
PYPL

Paypal Holdings Inc.

61.55 -0.75 -1.20 11,447,938
DV

DoubleVerify Holdings Inc.

13.31 0.00 0.00 1,298,645
CCS

Century Communities Inc.

69.78 +0.32 +0.46 127,719
CWT

California Water Service Group

49.55 -0.47 -0.94 322,584