California Water Service Group (CWT) stock
CWTNYSEWater SupplyFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3011% below fair value
$49.53+0.14 (+0.28%)
Close on Nov 13, 2026Market cap $3.11BP/E 22.1Yield 2.50%
Price history
California Water Service share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$49.53
+0.28% on the day
52-week range
$41.29 – $53.82
-8.0% from the high
Change over 52 weeks
+8.2%
From $45.79 on Nov 13, 2025
Average volume
460,050
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $49.67 | $49.95 | $49.41 | $49.53 | +0.28% | 216,015 |
| Nov 12, 2026 | $50.25 | $50.25 | $49.35 | $49.39 | -0.56% | 317,271 |
| Nov 11, 2026 | $49.64 | $49.80 | $49.28 | $49.67 | -0.76% | 277,379 |
| Nov 10, 2026 | $49.76 | $50.25 | $49.67 | $50.05 | -0.22% | 263,342 |
| Nov 9, 2026 | $50.96 | $50.96 | $50.08 | $50.16 | -1.72% | 388,623 |
| Nov 6, 2026 | $50.26 | $51.07 | $49.74 | $51.04 | +0.41% | 473,190 |
| Nov 5, 2026 | $50.23 | $51.60 | $49.69 | $50.83 | +1.74% | 739,143 |
| Nov 4, 2026 | $49.94 | $50.23 | $49.14 | $49.96 | +1.73% | 691,143 |
| Nov 3, 2026 | $49.24 | $49.43 | $48.87 | $49.11 | -0.75% | 418,427 |
| Nov 2, 2026 | $48.69 | $49.77 | $47.90 | $49.48 | +2.02% | 743,105 |
| Oct 30, 2026 | $48.30 | $48.64 | $47.41 | $48.50 | +1.85% | 603,539 |
| Oct 29, 2026 | $46.72 | $47.68 | $46.46 | $47.62 | +1.00% | 577,467 |
| Oct 28, 2026 | $47.58 | $47.61 | $47.07 | $47.15 | -1.40% | 274,813 |
| Oct 27, 2026 | $47.58 | $47.84 | $47.23 | $47.82 | +0.13% | 265,217 |
| Oct 26, 2026 | $47.79 | $48.09 | $47.30 | $47.76 | -0.58% | 222,947 |
| Oct 23, 2026 | $47.42 | $48.26 | $47.42 | $48.04 | +1.05% | 358,585 |
| Oct 22, 2026 | $46.59 | $47.61 | $46.20 | $47.54 | +3.55% | 418,108 |
| Oct 21, 2026 | $46.26 | $46.79 | $45.83 | $45.91 | -1.21% | 334,306 |
| Oct 20, 2026 | $46.05 | $46.81 | $45.62 | $46.47 | +1.95% | 426,324 |
| Oct 19, 2026 | $46.54 | $46.60 | $45.22 | $45.58 | -1.66% | 387,133 |
| Oct 16, 2026 | $47.27 | $47.27 | $45.74 | $46.35 | +0.65% | 518,216 |
| Oct 15, 2026 | $48.11 | $48.11 | $45.50 | $46.05 | +0.50% | 475,540 |
| Oct 14, 2026 | $46.83 | $46.83 | $45.56 | $45.82 | -0.69% | 467,527 |
| Oct 13, 2026 | $46.39 | $46.47 | $45.74 | $46.14 | +0.22% | 233,570 |
| Oct 12, 2026 | $45.84 | $46.14 | $45.66 | $46.04 | +0.22% | 312,640 |
| Oct 9, 2026 | $45.85 | $46.05 | $45.26 | $45.94 | +0.75% | 315,446 |
| Oct 8, 2026 | $45.40 | $46.05 | $45.30 | $45.60 | +0.44% | 502,160 |
| Oct 7, 2026 | $45.69 | $46.41 | $45.15 | $45.40 | -0.33% | 411,001 |
| Oct 6, 2026 | $46.45 | $46.45 | $45.25 | $45.55 | -0.63% | 424,535 |
| Oct 5, 2026 | $46.33 | $46.33 | $45.17 | $45.84 | -0.26% | 701,858 |
| Oct 2, 2026 | $45.42 | $46.21 | $45.30 | $45.96 | +2.02% | 427,367 |
| Oct 1, 2026 | $46.55 | $46.55 | $45.05 | $45.05 | -2.64% | 440,313 |
| Sep 30, 2026 | $46.05 | $46.63 | $45.71 | $46.27 | +0.94% | 528,856 |
| Sep 29, 2026 | $45.36 | $45.85 | $45.05 | $45.84 | +0.39% | 347,849 |
| Sep 28, 2026 | $46.10 | $46.35 | $45.18 | $45.66 | -1.10% | 417,096 |
| Sep 25, 2026 | $46.11 | $46.20 | $45.63 | $46.17 | +0.37% | 360,841 |
| Sep 24, 2026 | $46.26 | $46.68 | $45.85 | $46.00 | -0.15% | 468,200 |
| Sep 23, 2026 | $47.07 | $47.09 | $46.02 | $46.07 | -2.58% | 412,588 |
| Sep 22, 2026 | $47.34 | $47.60 | $47.06 | $47.29 | +0.06% | 392,009 |
| Sep 21, 2026 | $47.25 | $47.68 | $47.18 | $47.26 | -0.25% | 366,319 |
| Sep 18, 2026 | $47.51 | $47.68 | $47.15 | $47.38 | -1.04% | 839,785 |
| Sep 17, 2026 | $48.19 | $48.29 | $47.59 | $47.88 | -0.35% | 366,129 |
| Sep 16, 2026 | $48.03 | $48.36 | $47.70 | $48.05 | +0.48% | 338,651 |
| Sep 15, 2026 | $48.19 | $48.54 | $47.72 | $47.82 | -0.85% | 425,317 |
| Sep 14, 2026 | $48.63 | $48.82 | $47.85 | $48.23 | +0.02% | 382,590 |
| Sep 11, 2026 | $49.88 | $49.90 | $47.96 | $48.22 | -1.31% | 335,073 |
| Sep 10, 2026 | $49.63 | $49.67 | $48.73 | $48.86 | -1.15% | 392,803 |
| Sep 9, 2026 | $49.85 | $50.10 | $49.26 | $49.43 | -0.88% | 365,598 |
| Sep 8, 2026 | $50.19 | $50.19 | $49.63 | $49.87 | -0.32% | 381,658 |
| Sep 4, 2026 | $49.76 | $50.42 | $49.56 | $50.03 | -0.99% | 557,342 |
| Sep 3, 2026 | $50.47 | $50.95 | $50.07 | $50.53 | +0.78% | 714,979 |
| Sep 2, 2026 | $49.73 | $50.50 | $49.55 | $50.14 | +0.80% | 1,606,977 |
| Sep 1, 2026 | $50.21 | $50.30 | $49.49 | $49.74 | -0.46% | 472,559 |
| Aug 31, 2026 | $50.00 | $50.27 | $49.60 | $49.97 | -1.01% | 546,868 |
| Aug 28, 2026 | $50.30 | $50.67 | $49.96 | $50.48 | +0.78% | 344,457 |
| Aug 27, 2026 | $49.78 | $50.17 | $49.17 | $50.09 | -0.34% | 276,899 |
| Aug 26, 2026 | $50.57 | $50.68 | $50.11 | $50.26 | -0.69% | 341,016 |
| Aug 25, 2026 | $50.95 | $50.99 | $50.09 | $50.61 | -0.47% | 427,158 |
| Aug 24, 2026 | $49.67 | $51.00 | $49.63 | $50.85 | +2.62% | 409,505 |
| Aug 21, 2026 | $50.03 | $50.16 | $49.35 | $49.55 | -0.94% | 322,588 |
| Aug 20, 2026 | $49.75 | $50.30 | $49.64 | $50.02 | +0.22% | 937,365 |
| Aug 19, 2026 | $50.01 | $50.42 | $49.82 | $49.91 | +0.10% | 635,667 |
| Aug 18, 2026 | $50.15 | $50.27 | $49.75 | $49.86 | +0.40% | 580,988 |
| Aug 17, 2026 | $50.09 | $50.21 | $48.94 | $49.66 | -1.47% | 330,190 |
| Aug 14, 2026 | $50.07 | $50.50 | $49.92 | $50.40 | +0.42% | 393,491 |
| Aug 13, 2026 | $50.28 | $50.66 | $50.10 | $50.19 | +0.42% | 353,977 |
| Aug 12, 2026 | $50.04 | $50.04 | $49.51 | $49.98 | 0.00% | 398,245 |
| Aug 11, 2026 | $49.70 | $50.18 | $49.22 | $49.98 | +1.01% | 325,460 |
| Aug 10, 2026 | $49.85 | $49.96 | $49.17 | $49.48 | -2.08% | 419,983 |
| Aug 7, 2026 | $49.07 | $50.71 | $48.62 | $50.53 | +2.23% | 487,063 |
| Aug 6, 2026 | $50.10 | $50.31 | $49.34 | $49.43 | -0.62% | 372,063 |
| Aug 5, 2026 | $50.16 | $50.48 | $49.45 | $49.74 | -1.11% | 460,999 |
| Aug 4, 2026 | $49.00 | $50.42 | $48.39 | $50.30 | +1.86% | 510,424 |
| Aug 3, 2026 | $50.46 | $50.88 | $49.35 | $49.38 | -1.46% | 806,702 |
| Jul 31, 2026 | $50.93 | $51.40 | $49.99 | $50.11 | -0.77% | 1,311,504 |
| Jul 30, 2026 | $53.56 | $53.82 | $50.38 | $50.50 | -2.38% | 678,355 |
| Jul 29, 2026 | $52.17 | $52.89 | $51.27 | $51.73 | -1.35% | 471,677 |
| Jul 28, 2026 | $51.46 | $53.13 | $50.95 | $52.44 | +3.25% | 444,610 |
| Jul 27, 2026 | $50.47 | $51.15 | $50.05 | $50.79 | +0.14% | 327,439 |
| Jul 24, 2026 | $51.35 | $51.66 | $50.66 | $50.72 | -0.47% | 313,934 |
| Jul 23, 2026 | $50.70 | $51.51 | $50.25 | $50.96 | -0.14% | 368,363 |
| Jul 22, 2026 | $50.98 | $51.35 | $50.61 | $51.03 | +0.81% | 246,277 |
| Jul 21, 2026 | $50.20 | $51.11 | $50.20 | $50.62 | -1.48% | 309,256 |
| Jul 20, 2026 | $52.51 | $52.51 | $51.00 | $51.38 | -0.96% | 290,205 |
| Jul 17, 2026 | $52.14 | $52.28 | $51.22 | $51.88 | +1.05% | 955,640 |
| Jul 16, 2026 | $49.87 | $51.40 | $49.71 | $51.34 | +3.24% | 475,906 |
| Jul 15, 2026 | $49.95 | $50.57 | $49.45 | $49.73 | -0.56% | 641,510 |
| Jul 14, 2026 | $50.16 | $50.48 | $49.68 | $50.01 | +0.02% | 275,751 |
| Jul 13, 2026 | $49.76 | $50.40 | $49.76 | $50.00 | +0.58% | 276,352 |
| Jul 10, 2026 | $49.31 | $49.89 | $49.31 | $49.71 | +1.22% | 237,106 |
| Jul 9, 2026 | $49.22 | $49.52 | $48.93 | $49.11 | -0.49% | 487,853 |
| Jul 8, 2026 | $49.79 | $50.16 | $49.34 | $49.35 | -0.68% | 359,193 |
| Jul 7, 2026 | $49.99 | $50.94 | $49.64 | $49.69 | +0.44% | 359,654 |
| Jul 6, 2026 | $50.16 | $50.16 | $49.27 | $49.47 | -1.51% | 409,422 |
| Jul 2, 2026 | $48.52 | $50.43 | $48.52 | $50.23 | +2.43% | 458,178 |
| Jul 1, 2026 | $48.74 | $49.73 | $48.56 | $49.04 | +0.80% | 658,349 |
| Jun 30, 2026 | $48.81 | $49.65 | $48.44 | $48.65 | -0.53% | 549,574 |
| Jun 29, 2026 | $48.72 | $49.19 | $48.35 | $48.91 | -0.35% | 647,836 |
| Jun 26, 2026 | $48.22 | $49.09 | $47.81 | $49.08 | +3.22% | 2,059,578 |
| Jun 25, 2026 | $46.81 | $48.27 | $46.81 | $47.55 | +0.53% | 693,160 |
| Jun 24, 2026 | $46.56 | $47.40 | $46.56 | $47.30 | +2.20% | 505,648 |
| Jun 23, 2026 | $45.84 | $46.39 | $45.60 | $46.28 | +2.39% | 426,748 |
| Jun 22, 2026 | $45.20 | $45.59 | $45.02 | $45.20 | 0.00% | 434,653 |
| Jun 18, 2026 | $45.00 | $45.39 | $44.75 | $45.20 | +0.44% | 852,531 |
| Jun 17, 2026 | $45.10 | $45.45 | $44.74 | $45.00 | -0.99% | 484,265 |
| Jun 16, 2026 | $45.68 | $45.91 | $45.15 | $45.45 | +0.18% | 503,330 |
| Jun 15, 2026 | $45.15 | $45.61 | $45.02 | $45.37 | -0.44% | 582,714 |
| Jun 12, 2026 | $45.46 | $46.03 | $45.25 | $45.57 | +0.49% | 416,294 |
| Jun 11, 2026 | $46.29 | $46.58 | $44.98 | $45.35 | -1.56% | 782,482 |
| Jun 10, 2026 | $46.88 | $47.36 | $46.07 | $46.07 | -0.69% | 505,350 |
| Jun 9, 2026 | $45.39 | $46.68 | $45.29 | $46.39 | +2.79% | 377,207 |
| Jun 8, 2026 | $45.47 | $46.11 | $45.13 | $45.13 | -1.51% | 345,766 |
| Jun 5, 2026 | $45.28 | $46.23 | $45.23 | $45.82 | +1.28% | 389,198 |
| Jun 4, 2026 | $45.48 | $45.64 | $44.93 | $45.24 | +1.09% | 367,288 |
| Jun 3, 2026 | $45.23 | $45.52 | $44.59 | $44.75 | -1.30% | 865,705 |
| Jun 2, 2026 | $44.10 | $45.75 | $43.92 | $45.34 | +3.37% | 704,818 |
| Jun 1, 2026 | $45.08 | $45.08 | $43.85 | $43.86 | -2.75% | 671,517 |
| May 29, 2026 | $43.75 | $45.18 | $43.62 | $45.10 | +2.92% | 1,267,808 |
| May 28, 2026 | $43.81 | $44.40 | $43.74 | $43.82 | -0.54% | 488,559 |
| May 27, 2026 | $43.74 | $44.31 | $43.25 | $44.06 | +1.29% | 729,838 |
| May 26, 2026 | $44.05 | $44.07 | $43.46 | $43.50 | -1.02% | 565,269 |
| May 22, 2026 | $43.08 | $44.10 | $43.07 | $43.95 | +1.71% | 555,195 |
| May 21, 2026 | $43.30 | $43.69 | $42.97 | $43.21 | -0.30% | 461,694 |
| May 20, 2026 | $42.95 | $43.36 | $42.71 | $43.34 | +1.00% | 485,979 |
| May 19, 2026 | $42.84 | $43.38 | $42.74 | $42.91 | +0.21% | 235,179 |
| May 18, 2026 | $42.58 | $43.49 | $42.51 | $42.82 | +0.82% | 342,740 |
| May 15, 2026 | $43.60 | $43.72 | $42.43 | $42.47 | -2.26% | 392,513 |
| May 14, 2026 | $43.48 | $43.99 | $43.24 | $43.45 | +0.32% | 436,326 |
| May 13, 2026 | $43.16 | $43.41 | $42.83 | $43.31 | -0.30% | 347,794 |
| May 12, 2026 | $43.27 | $43.84 | $43.05 | $43.44 | +1.31% | 366,823 |
| May 11, 2026 | $43.25 | $43.64 | $42.70 | $42.88 | -1.36% | 331,114 |
| May 8, 2026 | $43.58 | $44.15 | $43.36 | $43.47 | -0.34% | 328,703 |
| May 7, 2026 | $42.88 | $43.91 | $42.51 | $43.62 | +1.37% | 547,250 |
| May 6, 2026 | $42.80 | $43.29 | $42.58 | $43.03 | -0.02% | 443,596 |
| May 5, 2026 | $42.99 | $43.41 | $42.78 | $43.04 | -0.02% | 406,646 |
| May 4, 2026 | $42.03 | $43.51 | $41.96 | $43.05 | +1.63% | 562,473 |
| May 1, 2026 | $42.56 | $42.94 | $41.89 | $42.36 | +0.28% | 664,117 |
| Apr 30, 2026 | $45.44 | $45.92 | $41.93 | $42.24 | -6.92% | 1,155,909 |
| Apr 29, 2026 | $46.15 | $46.35 | $45.35 | $45.38 | -2.47% | 380,071 |
| Apr 28, 2026 | $47.11 | $47.55 | $46.42 | $46.53 | +0.22% | 391,661 |
| Apr 27, 2026 | $46.64 | $47.16 | $46.40 | $46.43 | +0.11% | 400,576 |
| Apr 24, 2026 | $47.52 | $47.79 | $46.20 | $46.38 | -2.40% | 2,184,796 |
| Apr 23, 2026 | $46.98 | $48.08 | $46.12 | $47.52 | +2.17% | 479,281 |
| Apr 22, 2026 | $46.33 | $46.89 | $46.31 | $46.51 | +0.67% | 441,106 |
| Apr 21, 2026 | $46.88 | $47.25 | $46.15 | $46.20 | -1.39% | 456,110 |
| Apr 20, 2026 | $44.80 | $47.30 | $44.80 | $46.85 | +4.20% | 741,890 |
| Apr 17, 2026 | $44.53 | $45.06 | $44.04 | $44.96 | +0.33% | 1,502,761 |
| Apr 16, 2026 | $44.52 | $44.89 | $44.31 | $44.81 | +0.29% | 654,774 |
| Apr 15, 2026 | $44.80 | $45.08 | $44.27 | $44.68 | -1.00% | 382,262 |
| Apr 14, 2026 | $44.78 | $45.33 | $44.33 | $45.13 | +0.04% | 398,779 |
| Apr 13, 2026 | $46.61 | $46.83 | $44.34 | $45.11 | -3.90% | 748,392 |
| Apr 10, 2026 | $47.25 | $47.27 | $46.84 | $46.94 | -0.30% | 284,222 |
| Apr 9, 2026 | $45.61 | $47.29 | $45.39 | $47.08 | +2.86% | 512,693 |
| Apr 8, 2026 | $45.26 | $45.96 | $44.66 | $45.77 | +0.13% | 443,022 |
| Apr 7, 2026 | $45.77 | $46.12 | $45.50 | $45.71 | +0.09% | 378,678 |
| Apr 6, 2026 | $45.84 | $46.20 | $45.43 | $45.67 | -1.25% | 255,705 |
| Apr 2, 2026 | $46.04 | $46.26 | $45.55 | $46.25 | +1.63% | 211,309 |
| Apr 1, 2026 | $44.94 | $45.75 | $44.93 | $45.51 | +0.37% | 231,142 |
| Mar 31, 2026 | $46.25 | $46.25 | $45.10 | $45.34 | -1.54% | 263,093 |
| Mar 30, 2026 | $45.43 | $46.16 | $45.01 | $46.05 | +2.31% | 386,601 |
| Mar 27, 2026 | $45.05 | $45.45 | $44.71 | $45.01 | -0.16% | 231,180 |
| Mar 26, 2026 | $44.20 | $45.10 | $44.18 | $45.08 | +2.59% | 256,389 |
| Mar 25, 2026 | $44.44 | $44.60 | $43.57 | $43.94 | -0.75% | 588,878 |
| Mar 24, 2026 | $44.27 | $45.25 | $44.21 | $44.27 | -0.40% | 380,931 |
| Mar 23, 2026 | $44.32 | $45.03 | $43.95 | $44.45 | +1.23% | 497,127 |
| Mar 20, 2026 | $44.54 | $44.54 | $43.78 | $43.91 | -0.75% | 1,648,626 |
| Mar 19, 2026 | $43.05 | $44.29 | $42.98 | $44.24 | +2.24% | 586,208 |
| Mar 18, 2026 | $43.70 | $44.26 | $43.22 | $43.27 | -2.41% | 455,575 |
| Mar 17, 2026 | $45.34 | $45.58 | $44.05 | $44.34 | -1.53% | 396,398 |
| Mar 16, 2026 | $45.53 | $45.53 | $44.72 | $45.03 | -0.38% | 359,468 |
| Mar 13, 2026 | $44.84 | $45.22 | $44.30 | $45.20 | +1.87% | 273,678 |
| Mar 12, 2026 | $43.70 | $45.26 | $43.70 | $44.37 | +0.70% | 551,790 |
| Mar 11, 2026 | $44.00 | $44.13 | $42.75 | $44.06 | +0.25% | 852,277 |
| Mar 10, 2026 | $45.00 | $45.35 | $43.83 | $43.95 | -3.79% | 459,805 |
| Mar 9, 2026 | $45.40 | $45.75 | $44.85 | $45.68 | +0.20% | 385,230 |
| Mar 6, 2026 | $45.65 | $45.65 | $44.74 | $45.59 | -0.42% | 365,396 |
| Mar 5, 2026 | $46.57 | $46.57 | $45.72 | $45.78 | -2.58% | 304,175 |
| Mar 4, 2026 | $46.83 | $47.33 | $46.07 | $46.99 | +0.09% | 362,827 |
| Mar 3, 2026 | $45.38 | $47.15 | $44.92 | $46.95 | +3.44% | 463,792 |
| Mar 2, 2026 | $44.84 | $45.48 | $44.62 | $45.39 | +0.69% | 454,379 |
| Feb 27, 2026 | $44.77 | $45.56 | $44.77 | $45.08 | +1.10% | 506,935 |
| Feb 26, 2026 | $44.70 | $46.03 | $44.52 | $44.59 | -4.40% | 751,601 |
| Feb 25, 2026 | $46.38 | $46.75 | $45.41 | $46.64 | +0.58% | 302,192 |
| Feb 24, 2026 | $46.61 | $46.79 | $46.25 | $46.37 | -0.09% | 290,232 |
| Feb 23, 2026 | $45.83 | $46.43 | $45.73 | $46.41 | +1.44% | 384,719 |
| Feb 20, 2026 | $46.46 | $46.70 | $45.51 | $45.75 | -0.97% | 292,947 |
| Feb 19, 2026 | $45.99 | $46.38 | $45.66 | $46.20 | +0.96% | 458,156 |
| Feb 18, 2026 | $46.41 | $46.47 | $45.74 | $45.76 | -1.57% | 346,653 |
| Feb 17, 2026 | $46.75 | $47.03 | $46.27 | $46.49 | -0.15% | 304,639 |
| Feb 13, 2026 | $45.63 | $46.56 | $45.45 | $46.56 | +2.44% | 246,281 |
| Feb 12, 2026 | $44.21 | $45.75 | $44.21 | $45.45 | +2.94% | 494,137 |
| Feb 11, 2026 | $44.73 | $44.73 | $43.80 | $44.15 | -0.79% | 332,845 |
| Feb 10, 2026 | $44.22 | $44.83 | $44.08 | $44.50 | +1.16% | 441,929 |
| Feb 9, 2026 | $44.16 | $44.16 | $43.50 | $43.99 | -1.08% | 295,757 |
| Feb 6, 2026 | $45.12 | $45.80 | $44.46 | $44.47 | -1.44% | 442,027 |
| Feb 5, 2026 | $45.45 | $45.71 | $44.94 | $45.12 | +0.40% | 324,124 |
| Feb 4, 2026 | $45.05 | $45.41 | $44.58 | $44.94 | +1.10% | 272,749 |
| Feb 3, 2026 | $44.57 | $45.46 | $44.29 | $44.45 | -0.13% | 280,041 |
| Feb 2, 2026 | $44.84 | $45.18 | $44.32 | $44.51 | -0.43% | 331,891 |
| Jan 30, 2026 | $44.42 | $44.82 | $44.14 | $44.70 | +0.52% | 490,540 |
| Jan 29, 2026 | $44.19 | $44.83 | $44.04 | $44.47 | +1.95% | 525,865 |
| Jan 28, 2026 | $44.47 | $44.90 | $43.52 | $43.62 | -2.07% | 456,328 |
| Jan 27, 2026 | $44.38 | $45.15 | $44.20 | $44.54 | +0.07% | 274,846 |
| Jan 26, 2026 | $44.43 | $45.00 | $44.22 | $44.51 | +0.79% | 235,325 |
| Jan 23, 2026 | $44.86 | $45.04 | $43.92 | $44.16 | -1.89% | 372,392 |
| Jan 22, 2026 | $44.56 | $45.10 | $44.35 | $45.01 | +0.83% | 302,660 |
| Jan 21, 2026 | $44.93 | $45.00 | $44.15 | $44.64 | -0.11% | 395,578 |
| Jan 20, 2026 | $45.32 | $45.50 | $44.61 | $44.69 | -2.15% | 300,927 |
| Jan 16, 2026 | $45.90 | $46.24 | $45.57 | $45.67 | -1.21% | 483,413 |
| Jan 15, 2026 | $45.67 | $46.43 | $45.65 | $46.23 | +1.23% | 389,156 |
| Jan 14, 2026 | $44.55 | $45.72 | $44.49 | $45.67 | +2.58% | 376,786 |
| Jan 13, 2026 | $44.52 | $44.70 | $43.93 | $44.52 | -0.13% | 288,607 |
| Jan 12, 2026 | $43.62 | $45.01 | $43.62 | $44.58 | +2.22% | 311,396 |
| Jan 9, 2026 | $43.69 | $44.01 | $43.19 | $43.61 | -0.11% | 261,312 |
| Jan 8, 2026 | $43.07 | $44.03 | $43.07 | $43.66 | +0.97% | 212,106 |
| Jan 7, 2026 | $43.47 | $43.60 | $42.90 | $43.24 | -0.21% | 315,404 |
| Jan 6, 2026 | $42.54 | $43.33 | $42.49 | $43.33 | +1.86% | 338,042 |
| Jan 5, 2026 | $42.95 | $42.95 | $42.10 | $42.54 | -0.95% | 345,606 |
| Jan 2, 2026 | $43.20 | $43.28 | $42.76 | $42.95 | -0.88% | 256,080 |
| Dec 31, 2025 | $43.62 | $43.79 | $43.15 | $43.33 | -0.55% | 230,117 |
| Dec 30, 2025 | $43.56 | $43.91 | $43.46 | $43.57 | +0.02% | 211,934 |
| Dec 29, 2025 | $43.38 | $43.65 | $43.38 | $43.56 | +0.35% | 205,487 |
| Dec 26, 2025 | $43.36 | $43.48 | $43.18 | $43.41 | +0.28% | 272,938 |
| Dec 24, 2025 | $43.13 | $43.45 | $43.11 | $43.29 | +0.56% | 166,456 |
| Dec 23, 2025 | $43.21 | $43.45 | $42.90 | $43.05 | -0.53% | 333,934 |
| Dec 22, 2025 | $42.67 | $43.53 | $42.64 | $43.28 | +0.93% | 381,474 |
| Dec 19, 2025 | $44.39 | $44.42 | $42.75 | $42.88 | -2.23% | 1,267,239 |
| Dec 18, 2025 | $43.86 | $44.30 | $43.45 | $43.86 | -0.23% | 316,732 |
| Dec 17, 2025 | $43.75 | $44.26 | $43.44 | $43.96 | +0.14% | 307,119 |
| Dec 16, 2025 | $43.99 | $44.15 | $43.31 | $43.90 | +0.21% | 422,922 |
| Dec 15, 2025 | $44.32 | $44.48 | $42.99 | $43.81 | -0.82% | 1,564,077 |
| Dec 12, 2025 | $43.70 | $44.50 | $43.25 | $44.17 | +2.13% | 463,900 |
| Dec 11, 2025 | $43.19 | $43.97 | $43.08 | $43.25 | +1.03% | 313,970 |
| Dec 10, 2025 | $42.34 | $43.08 | $42.04 | $42.81 | +1.18% | 513,348 |
| Dec 9, 2025 | $43.70 | $44.07 | $41.29 | $42.31 | -2.96% | 1,169,776 |
| Dec 8, 2025 | $44.82 | $44.82 | $43.53 | $43.60 | -2.85% | 368,035 |
| Dec 5, 2025 | $44.16 | $45.26 | $44.01 | $44.88 | +1.33% | 379,421 |
| Dec 4, 2025 | $44.46 | $45.00 | $44.16 | $44.29 | -0.49% | 364,720 |
| Dec 3, 2025 | $45.08 | $45.59 | $44.24 | $44.51 | -0.54% | 244,586 |
| Dec 2, 2025 | $45.37 | $45.55 | $44.58 | $44.75 | -1.02% | 444,448 |
| Dec 1, 2025 | $45.08 | $45.55 | $44.93 | $45.21 | -0.35% | 327,621 |
| Nov 28, 2025 | $45.71 | $45.71 | $45.04 | $45.37 | -0.29% | 180,743 |
| Nov 26, 2025 | $45.67 | $46.22 | $45.50 | $45.50 | -0.44% | 611,663 |
| Nov 25, 2025 | $45.90 | $46.32 | $45.57 | $45.70 | +0.68% | 401,530 |
| Nov 24, 2025 | $45.55 | $45.59 | $45.00 | $45.39 | -0.29% | 419,411 |
| Nov 21, 2025 | $44.64 | $46.11 | $43.94 | $45.52 | +2.57% | 413,715 |
| Nov 20, 2025 | $44.16 | $44.79 | $44.07 | $44.38 | +0.57% | 295,217 |
| Nov 19, 2025 | $44.94 | $44.94 | $44.02 | $44.13 | -1.93% | 337,473 |
| Nov 18, 2025 | $45.74 | $45.88 | $44.93 | $45.00 | -1.03% | 333,581 |
| Nov 17, 2025 | $45.81 | $46.24 | $45.43 | $45.47 | -0.83% | 218,558 |
| Nov 14, 2025 | $46.10 | $46.52 | $45.41 | $45.85 | +0.13% | 277,593 |
| Nov 13, 2025 | $45.55 | $45.98 | $45.12 | $45.79 | +0.70% | 248,426 |
| Nov 12, 2025 | $46.11 | $46.42 | $45.47 | $45.47 | -2.07% | 305,815 |
| Nov 11, 2025 | $46.03 | $46.89 | $45.93 | $46.43 | +1.49% | 283,905 |
| Nov 10, 2025 | $46.00 | $46.16 | $45.50 | $45.75 | -1.85% | 257,543 |
| Nov 7, 2025 | $46.52 | $47.05 | $46.21 | $46.61 | +0.56% | 328,887 |
| Nov 6, 2025 | $46.73 | $47.32 | $46.24 | $46.35 | -0.34% | 363,338 |
| Nov 5, 2025 | $47.05 | $47.79 | $46.50 | $46.51 | -1.11% | 558,019 |
| Nov 4, 2025 | $45.04 | $47.50 | $44.65 | $47.03 | +4.58% | 1,113,167 |
| Nov 3, 2025 | $44.00 | $45.04 | $42.87 | $44.97 | – | 537,157 |
Seasonality
CWT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.4% | -1.0% | 2.2% | -2.3% | 1.2% | 0.1% | 5.2% | 0.4% | -3.9% | 3.8% | 3.9% | 0.8% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 8 of 10 | 5 of 9 |
| 2026 | 3.2% | 1.6% | 0.6% | -6.8% | 7.6% | 7.9% | 3.0% | 0.4% | -7.4% | 4.8% | 2.1% | |
| 2025 | -0.1% | 1.1% | 6.6% | 4.5% | -6.1% | -3.7% | -0.0% | 3.9% | -2.2% | -3.3% | 2.9% | -4.5% |
| 2024 | -12.7% | 2.0% | 1.3% | 5.7% | 2.1% | -2.8% | 10.2% | 4.0% | -2.0% | -4.2% | -0.9% | -11.4% |
| 2023 | 0.9% | -6.0% | 1.7% | -3.6% | 1.9% | -9.3% | 2.7% | -4.7% | -5.9% | 2.9% | 4.4% | 2.6% |
| 2022 | -13.6% | -7.9% | 4.1% | -12.5% | 4.0% | 3.5% | 8.2% | -2.2% | -10.0% | 17.8% | 5.1% | -6.6% |
| 2021 | 1.1% | 1.0% | 2.5% | 4.3% | -2.9% | -2.3% | 12.9% | 1.7% | -7.3% | 3.3% | 3.9% | 14.0% |
| 2020 | 1.9% | -8.4% | 4.9% | -10.7% | 5.1% | 1.5% | -1.7% | -2.8% | -4.2% | 2.6% | 11.5% | 9.2% |
| 2019 | 3.9% | 5.5% | 4.3% | -7.2% | -1.9% | 2.9% | 5.5% | 6.1% | -6.2% | 5.7% | -7.8% | 0.3% |
| 2018 | -10.3% | -6.3% | -1.8% | 4.0% | 4.4% | -3.2% | 5.5% | 0.6% | 4.3% | -2.1% | 9.3% | 4.2% |
| 2017 | 1.8% | 7.1% | -2.4% | -0.4% | -2.4% | 6.2% | 5.7% | -3.3% | 1.9% | 10.1% | 9.0% | -0.5% |
See a number that looks wrong?