Stockscreener 앱 받기
43.04
0.02%
-0.010
시장 영업 전:
43.04
California Water Service Group 주식 (CWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $43.41 | $42.77 | $0.635 | 406,646.0 | -0.02% |
| 2026-05-04 | $43.51 | $41.96 | $1.55 | 562,469.0 | +1.63% |
| 2026-05-01 | $42.94 | $41.89 | $1.05 | 664,052.0 | +0.28% |
| 2026-04-30 | $45.92 | $41.93 | $3.99 | 1,155,478.0 | -6.92% |
| 2026-04-29 | $46.35 | $45.35 | $1.00 | 380,069.0 | -2.47% |
| 2026-04-28 | $47.55 | $46.42 | $1.13 | 391,434.0 | +0.22% |
| 2026-04-27 | $47.16 | $46.40 | $0.765 | 400,571.0 | +0.11% |
| 2026-04-24 | $47.79 | $46.20 | $1.59 | 2,184,796.0 | -2.40% |
| 2026-04-23 | $48.08 | $46.12 | $1.96 | 479,279.0 | +2.17% |
| 2026-04-22 | $46.88 | $46.31 | $0.575 | 441,095.0 | +0.67% |
| 2026-04-21 | $47.25 | $46.15 | $1.10 | 450,146.0 | -1.39% |
| 2026-04-20 | $47.30 | $44.80 | $2.50 | 739,209.0 | +4.20% |
| 2026-04-17 | $45.06 | $44.04 | $1.02 | 1,495,226.0 | +0.33% |
| 2026-04-16 | $44.89 | $44.31 | $0.58 | 654,404.0 | +0.29% |
| 2026-04-15 | $45.08 | $44.27 | $0.81 | 382,242.0 | -1.00% |
| 2026-04-14 | $45.33 | $44.33 | $1.00 | 398,693.0 | +0.04% |
| 2026-04-13 | $46.83 | $44.34 | $2.48 | 748,380.0 | -3.90% |
| 2026-04-10 | $47.27 | $46.84 | $0.43 | 284,220.0 | -0.30% |
| 2026-04-09 | $47.29 | $45.39 | $1.90 | 512,688.0 | +2.86% |
| 2026-04-08 | $45.96 | $44.66 | $1.30 | 443,020.0 | +0.13% |
| 2026-04-07 | $46.12 | $45.50 | $0.62 | 378,624.0 | +0.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $43.51 | $41.89 | $1.62 | 2,039,813.0 | +1.89% |
| 2026-04 | $48.08 | $41.93 | $6.15 | 12,617,595.0 | -6.84% |
| 2026-03 | $47.33 | $42.75 | $4.58 | 10,459,600.0 | +0.58% |
| 2026-02 | $47.03 | $43.50 | $3.53 | 6,852,632.0 | +0.85% |
| 2026-01 | $46.42 | $42.09 | $4.33 | 6,768,839.0 | +3.16% |
California Water Service Group 주식 (CWT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.59 | $41.29 | $4.30 | 9,878,666.0 | -3.97% |
| 2025-11 | $47.79 | $42.87 | $4.92 | 7,375,159.0 | +2.23% |
| 2025-10 | $50.44 | $43.94 | $6.50 | 9,218,544.0 | -3.29% |
| 2025-09 | $47.19 | $44.88 | $2.31 | 7,119,331.0 | -2.22% |
| 2025-08 | $47.84 | $45.76 | $2.09 | 6,216,932.0 | +3.21% |
| 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% |
1.15%
0.66%
자본화:
|
볼륨(24시간):