CWT: California Water Service Group

As of Thursday, October 9th, 2025

$ 46.76

-0.05 -0.11%

Open: 46.89
High: 47.16
Low: 46.47
Volume: 311,294
Previous Close on Wednesday, October 8th, 2025

$ 46.81

+0.46 +0.99%

Open: 46.44
High: 46.85
Low: 45.89
Volume: 452,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 46.89 47.16 46.47 46.76 311,294 -0.05 -0.11
2025-10-08 46.44 46.85 45.89 46.81 452,076 +0.46 +0.99
2025-10-07 45.62 46.39 45.46 46.35 301,917 +0.81 +1.78
2025-10-06 45.18 45.54 44.83 45.54 311,474 +0.14 +0.31
2025-10-03 44.78 45.70 44.68 45.40 345,766 +0.79 +1.77
2025-10-02 44.50 44.68 43.94 44.61 442,060 +0.06 +0.13
2025-10-01 46.04 46.08 44.51 44.55 312,307 -1.34 -2.92
2025-09-30 45.50 46.02 45.50 45.89 430,648 +0.53 +1.17
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 47.16
On 2025-10-09		 44.68
On 2025-10-03		 2.15 4.82 45.70
On 2025-10-03		 44.83
On 2025-10-06		 -1.90 46.17
10D 47.16
On 2025-10-09		 43.94
On 2025-10-02		 1.47 3.25 46.08
On 2025-10-01		 43.94
On 2025-10-02		 -4.64 45.69
20D 47.16
On 2025-10-09		 43.94
On 2025-10-02		 0.39 0.84 46.58
On 2025-09-12		 43.94
On 2025-10-02		 -5.67 45.59
WTD 47.16
On 2025-10-09		 44.83
On 2025-10-06		 1.36 3.00 45.54
On 2025-10-06		 45.54
On 2025-10-06		 0.00 46.37
MTD 47.16
On 2025-10-09		 43.94
On 2025-10-02		 0.87 1.90 46.08
On 2025-10-01		 43.94
On 2025-10-02		 -4.64 45.72
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ATEN

A10 Networks Inc.

18.39 -0.06 -0.33 311,103
IIPR

Innovative Industrial Properties Inc.

53.38 -1.03 -1.89 302,683
APO

Apollo Global Management Inc.

123.54 -1.26 -1.01 4,893,287
VTRS

Viatris Inc.

9.99 +0.02 +0.20 7,408,301
CWT

California Water Service Group

46.76 -0.05 -0.11 311,294