Stockscreener 앱 받기
46.37
1.02%
-0.48
시간 외 거래:
47.11
0.74
+1.60%
California Water Service Group 주식 (CWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $46.94 | $46.21 | $0.73 | 256,168.0 | -1.02% |
| 2025-08-13 | $47.35 | $46.53 | $0.82 | 433,453.0 | +0.24% |
| 2025-08-12 | $47.14 | $46.09 | $1.05 | 376,137.0 | +0.09% |
| 2025-08-11 | $46.89 | $46.32 | $0.5696 | 357,245.0 | -0.17% |
| 2025-08-08 | $47.24 | $46.45 | $0.79 | 243,206.0 | -0.21% |
| 2025-08-07 | $47.14 | $46.19 | $0.95 | 318,293.0 | +1.36% |
| 2025-08-06 | $46.99 | $46.21 | $0.78 | 303,502.0 | -0.28% |
| 2025-08-05 | $46.92 | $46.26 | $0.665 | 431,914.0 | -1.24% |
| 2025-08-04 | $47.31 | $45.80 | $1.51 | 313,379.0 | +0.99% |
| 2025-08-01 | $46.96 | $45.76 | $1.20 | 627,824.0 | +2.27% |
| 2025-07-31 | $45.77 | $44.37 | $1.40 | 567,486.0 | +1.29% |
| 2025-07-30 | $45.50 | $44.72 | $0.782 | 357,243.0 | -0.24% |
| 2025-07-29 | $45.07 | $44.13 | $0.94 | 437,301.0 | +1.53% |
| 2025-07-28 | $44.76 | $43.95 | $0.80 | 280,292.0 | -1.23% |
| 2025-07-25 | $45.10 | $44.64 | $0.465 | 367,450.0 | -0.40% |
| 2025-07-24 | $45.41 | $44.85 | $0.56 | 304,655.0 | -0.18% |
| 2025-07-23 | $45.30 | $44.97 | $0.33 | 215,960.0 | -1.03% |
| 2025-07-22 | $46.31 | $45.27 | $1.04 | 346,598.0 | +0.66% |
| 2025-07-21 | $45.55 | $44.90 | $0.645 | 334,465.0 | +0.44% |
| 2025-07-18 | $45.96 | $45.08 | $0.8839 | 433,403.0 | -0.53% |
| 2025-07-17 | $46.44 | $45.22 | $1.22 | 345,420.0 | -0.72% |
| 2025-07-16 | $46.09 | $45.51 | $0.578 | 322,645.0 | +0.40% |
California Water Service Group 주식 (CWT) 연도별 가격 이력
이 심층 분석에서는 California Water Service Group 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 California Water Service Group 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
California Water Service Group 주식 (CWT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $47.35 | $45.76 | $1.59 | 3,917,289.0 | +1.98% |
| 2025-07 | $47.03 | $43.95 | $3.08 | 6,900,870.0 | -0.02% |
| 2025-06 | $47.66 | $44.93 | $2.73 | 7,447,340.0 | -3.75% |
| 2025-05 | $51.15 | $44.27 | $6.88 | 7,087,590.0 | -6.71% |
| 2025-04 | $51.63 | $46.59 | $5.04 | 9,080,706.0 | +4.52% |
| 2025-03 | $49.35 | $44.74 | $4.61 | 7,296,553.0 | +6.62% |
| 2025-02 | $47.38 | $43.31 | $4.07 | 6,611,728.0 | +0.35% |
| 2025-01 | $45.90 | $41.64 | $4.26 | 6,771,595.0 | -0.09% |
California Water Service Group 주식 (CWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.30 | $45.11 | $6.19 | 5,981,314.0 | -10.80% |
| 2024-11 | $52.71 | $49.26 | $3.45 | 5,291,950.0 | -1.48% |
| 2024-10 | $54.75 | $50.85 | $3.90 | 5,244,817.0 | -4.17% |
| 2024-09 | $56.25 | $52.35 | $3.90 | 5,580,982.0 | -2.01% |
| 2024-08 | $55.48 | $51.61 | $3.87 | 5,913,536.0 | +3.50% |
| 2024-07 | $54.27 | $47.60 | $6.67 | 5,715,322.0 | +10.25% |
| 2024-06 | $50.32 | $46.22 | $4.10 | 5,533,534.0 | -2.81% |
| 2024-05 | $53.82 | $48.01 | $5.81 | 7,204,284.0 | +1.57% |
| 2024-04 | $49.29 | $43.50 | $5.79 | 10,281,204.0 | +5.68% |
| 2024-03 | $48.55 | $44.93 | $3.62 | 6,928,707.0 | +1.29% |
| 2024-02 | $48.18 | $44.83 | $3.35 | 6,430,218.0 | +1.37% |
| 2024-01 | $52.34 | $44.84 | $7.50 | 6,402,195.0 | -12.72% |
California Water Service Group 주식 (CWT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.85 | $49.87 | $4.98 | 5,449,839.0 | +2.57% |
| 2023-11 | $53.13 | $48.42 | $4.71 | 4,408,263.0 | +3.88% |
| 2023-10 | $49.74 | $45.44 | $4.30 | 6,653,967.0 | +2.90% |
| 2023-09 | $50.93 | $46.31 | $4.62 | 6,322,955.0 | -5.85% |
| 2023-08 | $53.38 | $50.25 | $3.13 | 5,541,499.0 | -5.22% |
| 2023-07 | $53.79 | $49.00 | $4.79 | 9,303,810.0 | +2.69% |
| 2023-06 | $58.30 | $49.63 | $8.67 | 7,749,792.0 | -9.28% |
| 2023-05 | $57.55 | $54.26 | $3.29 | 6,042,212.0 | +1.48% |
| 2023-04 | $61.59 | $55.30 | $6.29 | 4,347,225.0 | -3.64% |
| 2023-03 | $58.50 | $54.10 | $4.40 | 6,113,462.0 | +1.68% |
| 2023-02 | $63.92 | $57.01 | $6.91 | 3,614,672.0 | -6.42% |
| 2023-01 | $63.74 | $59.74 | $4.00 | 4,073,036.0 | +0.87% |
1.06%
자본화:
|
볼륨(24시간):