Stockscreener 앱 받기
46.04
0.22%
0.10
시간 외 거래:
46.04
California Water Service Group 주식 (CWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $46.14 | $45.66 | $0.48 | 312,636.0 | +0.22% |
| 2026-10-09 | $46.05 | $45.26 | $0.786 | 315,446.0 | +0.75% |
| 2026-10-08 | $46.05 | $45.30 | $0.75 | 502,161.0 | +0.44% |
| 2026-10-07 | $46.41 | $45.15 | $1.26 | 411,001.0 | -0.33% |
| 2026-10-06 | $46.45 | $45.25 | $1.20 | 424,535.0 | -0.63% |
| 2026-10-05 | $46.33 | $45.17 | $1.16 | 701,858.0 | -0.26% |
| 2026-10-02 | $46.21 | $45.30 | $0.91 | 427,367.0 | +2.02% |
| 2026-10-01 | $46.55 | $45.05 | $1.50 | 440,313.0 | -2.64% |
| 2026-09-30 | $46.63 | $45.71 | $0.92 | 528,856.0 | +0.94% |
| 2026-09-29 | $45.85 | $45.05 | $0.80 | 347,426.0 | +0.39% |
| 2026-09-28 | $46.35 | $45.18 | $1.17 | 417,096.0 | -1.10% |
| 2026-09-25 | $46.20 | $45.63 | $0.57 | 360,842.0 | +0.37% |
| 2026-09-24 | $46.68 | $45.85 | $0.83 | 468,200.0 | -0.15% |
| 2026-09-23 | $47.09 | $46.02 | $1.07 | 412,589.0 | -2.58% |
| 2026-09-22 | $47.60 | $47.05 | $0.545 | 392,010.0 | +0.06% |
| 2026-09-21 | $47.67 | $47.18 | $0.495 | 350,359.0 | -0.25% |
| 2026-09-18 | $47.68 | $47.15 | $0.53 | 839,783.0 | -1.04% |
| 2026-09-17 | $48.29 | $47.59 | $0.705 | 334,914.0 | -0.35% |
| 2026-09-16 | $48.36 | $47.70 | $0.66 | 338,648.0 | +0.48% |
| 2026-09-15 | $48.54 | $47.72 | $0.82 | 407,127.0 | -0.85% |
| 2026-09-14 | $48.82 | $47.85 | $0.97 | 382,584.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $46.55 | $45.05 | $1.50 | 3,535,317.0 | -0.50% |
| 2026-09 | $50.95 | $45.05 | $5.90 | 10,342,229.0 | -7.40% |
| 2026-08 | $51.00 | $48.39 | $2.61 | 9,612,317.0 | -0.26% |
| 2026-07 | $53.82 | $48.52 | $5.30 | 9,545,996.0 | +2.98% |
| 2026-06 | $49.65 | $43.85 | $5.80 | 13,151,006.0 | +7.87% |
| 2026-05 | $45.18 | $41.89 | $3.29 | 9,958,970.0 | +6.77% |
| 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% |
0.29%
자본화:
|
볼륨(24시간):