California Water Service Group（CWT）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	47.27	47.27	45.74	46.35	+0.65%	518,193
2026-10-15	48.11	48.11	45.50	46.05	+0.50%	475,540
2026-10-14	46.83	46.83	45.56	45.82	-0.69%	467,527
2026-10-13	46.39	46.47	45.74	46.14	+0.22%	233,570
2026-10-12	45.84	46.14	45.66	46.04	+0.22%	312,640
2026-10-09	45.85	46.05	45.26	45.94	+0.75%	315,446
2026-10-08	45.40	46.05	45.30	45.60	+0.44%	502,160
2026-10-07	45.69	46.41	45.15	45.40	-0.33%	411,001
2026-10-06	46.45	46.45	45.25	45.55	-0.63%	424,535
2026-10-05	46.33	46.33	45.17	45.84	-0.26%	701,858
2026-10-02	45.42	46.21	45.30	45.96	+2.02%	427,367
2026-10-01	46.55	46.55	45.05	45.05	-2.64%	440,313
2026-09-30	46.05	46.63	45.71	46.27	+0.94%	528,856
2026-09-29	45.36	45.85	45.05	45.84	+0.39%	347,849
2026-09-28	46.10	46.35	45.18	45.66	-1.10%	417,096
2026-09-25	46.11	46.20	45.63	46.17	+0.37%	360,841
2026-09-24	46.26	46.68	45.85	46.00	-0.15%	468,200
2026-09-23	47.07	47.09	46.02	46.07	-2.58%	412,588
2026-09-22	47.34	47.60	47.05	47.29	+0.06%	392,009
2026-09-21	47.25	47.67	47.18	47.26	-0.25%	366,319
2026-09-18	47.51	47.68	47.15	47.38	-1.04%	839,785
2026-09-17	48.19	48.29	47.59	47.88	-0.35%	366,129
2026-09-16	48.03	48.36	47.70	48.05	+0.48%	338,651
2026-09-15	48.19	48.54	47.72	47.82	-0.85%	425,317
2026-09-14	48.63	48.82	47.85	48.23	+0.02%	382,590
2026-09-11	49.88	49.90	47.96	48.22	-1.31%	335,073
2026-09-10	49.63	49.67	48.73	48.86	-1.15%	392,803
2026-09-09	49.85	50.10	49.26	49.43	-0.88%	365,598
2026-09-08	50.19	50.19	49.63	49.87	-0.32%	381,658
2026-09-04	49.76	50.42	49.56	50.03	-0.99%	557,342
2026-09-03	50.47	50.95	50.07	50.53	+0.78%	714,979
2026-09-02	49.73	50.50	49.55	50.14	+0.80%	1,606,977
2026-09-01	50.21	50.30	49.49	49.74	-0.46%	472,559
2026-08-31	50.00	50.27	49.60	49.97	-1.01%	546,868
2026-08-28	50.30	50.67	49.96	50.48	+0.78%	344,457
2026-08-27	49.78	50.17	49.17	50.09	-0.34%	276,899
2026-08-26	50.57	50.68	50.11	50.26	-0.69%	341,016
2026-08-25	50.95	50.99	50.09	50.61	-0.47%	427,158
2026-08-24	49.67	51.00	49.63	50.85	+2.62%	409,505
2026-08-21	50.03	50.16	49.35	49.55	-0.94%	322,588
2026-08-20	49.75	50.30	49.63	50.02	+0.22%	937,365
2026-08-19	50.01	50.42	49.82	49.91	+0.10%	635,667
2026-08-18	50.15	50.27	49.75	49.86	+0.40%	580,988
2026-08-17	50.09	50.21	48.94	49.66	-1.47%	330,190
2026-08-14	50.07	50.50	49.92	50.40	+0.42%	393,491
2026-08-13	50.28	50.66	50.10	50.19	+0.42%	353,977
2026-08-12	50.04	50.04	49.51	49.98	+0.00%	398,245
2026-08-11	49.70	50.18	49.22	49.98	+1.01%	325,460
2026-08-10	49.85	49.96	49.17	49.48	-2.08%	419,983
2026-08-07	49.07	50.71	48.62	50.53	+2.23%	487,063
2026-08-06	50.10	50.31	49.34	49.43	-0.62%	372,063
2026-08-05	50.16	50.48	49.45	49.74	-1.11%	460,999
2026-08-04	49.00	50.41	48.39	50.30	+1.86%	510,424
2026-08-03	50.46	50.88	49.35	49.38	-1.46%	806,702
2026-07-31	50.93	51.40	49.99	50.11	-0.77%	1,311,504
2026-07-30	53.56	53.82	50.38	50.50	-2.38%	678,355
2026-07-29	52.17	52.89	51.27	51.73	-1.35%	471,677
2026-07-28	51.46	53.13	50.95	52.44	+3.25%	444,610
2026-07-27	50.47	51.15	50.05	50.79	+0.14%	327,439
2026-07-24	51.35	51.66	50.66	50.72	-0.47%	313,934
2026-07-23	50.70	51.51	50.25	50.96	-0.14%	368,363
2026-07-22	50.98	51.35	50.61	51.03	+0.81%	246,277
2026-07-21	50.20	51.11	50.20	50.62	-1.48%	309,256
2026-07-20	52.51	52.51	51.00	51.38	-0.96%	290,205
2026-07-17	52.14	52.28	51.22	51.88	+1.05%	955,640
2026-07-16	49.87	51.40	49.71	51.34	+3.24%	475,906
2026-07-15	49.95	50.57	49.45	49.73	-0.56%	641,510
2026-07-14	50.16	50.48	49.68	50.01	+0.02%	275,751
2026-07-13	49.76	50.40	49.76	50.00	+0.58%	276,352
2026-07-10	49.31	49.89	49.31	49.71	+1.22%	237,106
2026-07-09	49.22	49.52	48.93	49.11	-0.49%	487,853
2026-07-08	49.79	50.16	49.34	49.35	-0.68%	359,193
2026-07-07	49.99	50.94	49.64	49.69	+0.44%	359,654
2026-07-06	50.16	50.16	49.27	49.47	-1.51%	409,422
2026-07-02	48.52	50.42	48.52	50.23	+2.43%	458,178
2026-07-01	48.74	49.73	48.56	49.04	+0.80%	658,349
2026-06-30	48.81	49.65	48.44	48.65	-0.53%	549,574
2026-06-29	48.72	49.19	48.35	48.91	-0.35%	647,836
2026-06-26	48.22	49.09	47.81	49.08	+3.22%	2,059,578
2026-06-25	46.81	48.27	46.81	47.55	+0.53%	693,160
2026-06-24	46.56	47.40	46.56	47.30	+2.20%	505,648
2026-06-23	45.84	46.39	45.60	46.28	+2.39%	426,748
2026-06-22	45.20	45.59	45.02	45.20	+0.00%	434,653
2026-06-18	45.00	45.39	44.74	45.20	+0.44%	852,531
2026-06-17	45.10	45.45	44.74	45.00	-0.99%	484,265
2026-06-16	45.68	45.91	45.15	45.45	+0.18%	503,330
2026-06-15	45.15	45.61	45.02	45.37	-0.44%	582,714
2026-06-12	45.46	46.03	45.25	45.57	+0.49%	416,294
2026-06-11	46.29	46.58	44.98	45.35	-1.56%	782,482
2026-06-10	46.88	47.36	46.07	46.07	-0.69%	505,350
2026-06-09	45.39	46.68	45.29	46.39	+2.79%	377,207
2026-06-08	45.47	46.11	45.13	45.13	-1.51%	345,766
2026-06-05	45.28	46.23	45.23	45.82	+1.28%	389,198
2026-06-04	45.48	45.64	44.92	45.24	+1.09%	367,288
2026-06-03	45.23	45.52	44.59	44.75	-1.30%	865,705
2026-06-02	44.10	45.75	43.92	45.34	+3.37%	704,818
2026-06-01	45.08	45.08	43.85	43.86	-2.75%	671,517
2026-05-29	43.75	45.18	43.62	45.10	+2.92%	1,267,808
2026-05-28	43.81	44.40	43.74	43.82	-0.54%	488,559
2026-05-27	43.74	44.31	43.25	44.06	+1.29%	729,838
2026-05-26	44.05	44.07	43.46	43.50	-1.02%	565,269
2026-05-22	43.08	44.10	43.06	43.95	+1.71%	555,195
2026-05-21	43.30	43.69	42.97	43.21	-0.30%	461,694
2026-05-20	42.95	43.36	42.71	43.34	+1.00%	485,979
2026-05-19	42.84	43.38	42.74	42.91	+0.21%	235,179
2026-05-18	42.58	43.49	42.51	42.82	+0.82%	342,740
2026-05-15	43.60	43.72	42.43	42.47	-2.26%	392,513
2026-05-14	43.48	43.98	43.24	43.45	+0.32%	436,326
2026-05-13	43.16	43.41	42.83	43.31	-0.30%	347,794
2026-05-12	43.27	43.84	43.05	43.44	+1.31%	366,823
2026-05-11	43.25	43.64	42.70	42.88	-1.36%	331,114
2026-05-08	43.58	44.15	43.36	43.47	-0.34%	328,703
2026-05-07	42.88	43.91	42.51	43.62	+1.37%	547,250
2026-05-06	42.80	43.29	42.58	43.03	-0.02%	443,596
2026-05-05	42.99	43.41	42.77	43.04	-0.02%	406,646
2026-05-04	42.03	43.51	41.96	43.05	+1.63%	562,473
2026-05-01	42.56	42.94	41.89	42.36	+0.28%	664,117
2026-04-30	45.44	45.92	41.93	42.24	-6.92%	1,155,909
2026-04-29	46.15	46.35	45.35	45.38	-2.47%	380,071
2026-04-28	47.11	47.55	46.42	46.53	+0.22%	391,661
2026-04-27	46.64	47.16	46.40	46.43	+0.11%	400,576
2026-04-24	47.52	47.79	46.20	46.38	-2.40%	2,184,796
2026-04-23	46.98	48.08	46.12	47.52	+2.17%	479,281
2026-04-22	46.33	46.88	46.31	46.51	+0.67%	441,106
2026-04-21	46.88	47.25	46.15	46.20	-1.39%	456,110
2026-04-20	44.80	47.30	44.80	46.85	+4.20%	741,890
2026-04-17	44.53	45.06	44.04	44.96	+0.33%	1,502,761
2026-04-16	44.52	44.89	44.31	44.81	+0.29%	654,774
2026-04-15	44.80	45.08	44.27	44.68	-1.00%	382,262
2026-04-14	44.78	45.33	44.33	45.13	+0.04%	398,779
2026-04-13	46.61	46.83	44.34	45.11	-3.90%	748,392
2026-04-10	47.25	47.27	46.84	46.94	-0.30%	284,222
2026-04-09	45.61	47.29	45.39	47.08	+2.86%	512,693
2026-04-08	45.26	45.96	44.66	45.77	+0.13%	443,022
2026-04-07	45.77	46.12	45.50	45.71	+0.09%	378,678
2026-04-06	45.84	46.20	45.43	45.67	-1.25%	255,705
2026-04-02	46.04	46.26	45.55	46.25	+1.63%	211,309
2026-04-01	44.94	45.75	44.92	45.51	+0.37%	231,142
2026-03-31	46.25	46.25	45.10	45.34	-1.54%	263,093
2026-03-30	45.43	46.16	45.01	46.05	+2.31%	386,601
2026-03-27	45.05	45.45	44.71	45.01	-0.16%	231,180
2026-03-26	44.20	45.10	44.18	45.08	+2.59%	256,389
2026-03-25	44.44	44.60	43.57	43.94	-0.75%	588,878
2026-03-24	44.27	45.25	44.21	44.27	-0.40%	380,931
2026-03-23	44.32	45.03	43.95	44.45	+1.23%	497,127
2026-03-20	44.54	44.54	43.78	43.91	-0.75%	1,648,626
2026-03-19	43.05	44.29	42.98	44.24	+2.24%	586,208
2026-03-18	43.70	44.26	43.22	43.27	-2.41%	455,575
2026-03-17	45.34	45.58	44.05	44.34	-1.53%	396,398
2026-03-16	45.53	45.53	44.72	45.03	-0.38%	359,468
2026-03-13	44.84	45.22	44.30	45.20	+1.87%	273,678
2026-03-12	43.70	45.26	43.70	44.37	+0.70%	551,790
2026-03-11	44.00	44.13	42.75	44.06	+0.25%	852,277
2026-03-10	45.00	45.35	43.83	43.95	-3.79%	459,805
2026-03-09	45.40	45.75	44.85	45.68	+0.20%	385,230
2026-03-06	45.65	45.65	44.74	45.59	-0.42%	365,396
2026-03-05	46.57	46.57	45.72	45.78	-2.58%	304,175
2026-03-04	46.83	47.33	46.07	46.99	+0.09%	362,827
2026-03-03	45.38	47.15	44.92	46.95	+3.44%	463,792
2026-03-02	44.84	45.48	44.62	45.39	+0.69%	454,379
2026-02-27	44.77	45.55	44.77	45.08	+1.10%	506,935
2026-02-26	44.70	46.03	44.52	44.59	-4.40%	751,601
2026-02-25	46.38	46.75	45.41	46.64	+0.58%	302,192
2026-02-24	46.61	46.79	46.25	46.37	-0.09%	290,232
2026-02-23	45.83	46.43	45.73	46.41	+1.44%	384,719
2026-02-20	46.46	46.70	45.51	45.75	-0.97%	292,947
2026-02-19	45.99	46.38	45.66	46.20	+0.96%	458,156
2026-02-18	46.41	46.47	45.74	45.76	-1.57%	346,653
2026-02-17	46.75	47.03	46.27	46.49	-0.15%	304,639
2026-02-13	45.63	46.56	45.45	46.56	+2.44%	246,281
2026-02-12	44.21	45.75	44.21	45.45	+2.94%	494,137
2026-02-11	44.73	44.73	43.80	44.15	-0.79%	332,845
2026-02-10	44.22	44.83	44.08	44.50	+1.16%	441,929
2026-02-09	44.16	44.16	43.50	43.99	-1.08%	295,757
2026-02-06	45.12	45.80	44.46	44.47	-1.44%	442,027
2026-02-05	45.45	45.71	44.94	45.12	+0.40%	324,124
2026-02-04	45.05	45.41	44.58	44.94	+1.10%	272,749
2026-02-03	44.57	45.46	44.29	44.45	-0.13%	280,041
2026-02-02	44.84	45.18	44.32	44.51	-0.43%	331,891
2026-01-30	44.42	44.82	44.14	44.70	+0.52%	490,540
2026-01-29	44.19	44.83	44.04	44.47	+1.95%	525,865
2026-01-28	44.47	44.90	43.52	43.62	-2.07%	456,328
2026-01-27	44.38	45.15	44.20	44.54	+0.07%	274,846
2026-01-26	44.43	45.00	44.22	44.51	+0.79%	235,325
2026-01-23	44.86	45.04	43.92	44.16	-1.89%	372,392
2026-01-22	44.56	45.10	44.35	45.01	+0.83%	302,660
2026-01-21	44.93	45.00	44.15	44.64	-0.11%	395,578
2026-01-20	45.32	45.50	44.61	44.69	-2.15%	300,927
2026-01-16	45.90	46.23	45.57	45.67	-1.21%	483,413
2026-01-15	45.67	46.42	45.65	46.23	+1.23%	389,156
2026-01-14	44.55	45.72	44.49	45.67	+2.58%	376,786
2026-01-13	44.52	44.70	43.93	44.52	-0.13%	288,607
2026-01-12	43.62	45.01	43.62	44.58	+2.22%	311,396
2026-01-09	43.69	44.01	43.19	43.61	-0.11%	261,312
2026-01-08	43.07	44.03	43.07	43.66	+0.97%	212,106
2026-01-07	43.47	43.59	42.90	43.24	-0.21%	315,404
2026-01-06	42.54	43.33	42.49	43.33	+1.86%	338,042
2026-01-05	42.95	42.95	42.09	42.54	-0.95%	345,606
2026-01-02	43.20	43.28	42.76	42.95	-0.88%	256,080
2025-12-31	43.62	43.79	43.15	43.33	-0.55%	230,117
2025-12-30	43.56	43.91	43.46	43.57	+0.02%	211,934
2025-12-29	43.38	43.65	43.38	43.56	+0.35%	205,487
2025-12-26	43.36	43.48	43.18	43.41	+0.28%	272,938
2025-12-24	43.13	43.45	43.10	43.29	+0.56%	166,456
2025-12-23	43.21	43.45	42.90	43.05	-0.53%	333,934
2025-12-22	42.67	43.53	42.64	43.28	+0.93%	381,474
2025-12-19	44.39	44.42	42.75	42.88	-2.23%	1,267,239
2025-12-18	43.86	44.30	43.45	43.86	-0.23%	316,732
2025-12-17	43.75	44.26	43.44	43.96	+0.14%	307,119
2025-12-16	43.99	44.15	43.30	43.90	+0.21%	422,922
2025-12-15	44.32	44.48	42.99	43.81	-0.82%	1,564,077
2025-12-12	43.70	44.50	43.25	44.17	+2.13%	463,900
2025-12-11	43.19	43.97	43.08	43.25	+1.03%	313,970
2025-12-10	42.34	43.08	42.04	42.81	+1.18%	513,348
2025-12-09	43.70	44.07	41.29	42.31	-2.96%	1,169,776
2025-12-08	44.82	44.82	43.53	43.60	-2.85%	368,035
2025-12-05	44.16	45.26	44.01	44.88	+1.33%	379,421
2025-12-04	44.46	45.00	44.16	44.29	-0.49%	364,720
2025-12-03	45.08	45.59	44.24	44.51	-0.54%	244,586
2025-12-02	45.37	45.55	44.58	44.75	-1.02%	444,448
2025-12-01	45.08	45.55	44.93	45.21	-0.35%	317,203
2025-11-28	45.71	45.71	45.03	45.37	-0.29%	180,740
2025-11-26	45.67	46.22	45.50	45.50	-0.44%	611,663
2025-11-25	45.90	46.32	45.57	45.70	+0.68%	401,530
2025-11-24	45.55	45.59	45.00	45.39	-0.29%	419,411
2025-11-21	44.64	46.10	43.94	45.52	+2.57%	413,715
2025-11-20	44.16	44.79	44.07	44.38	+0.57%	295,217
2025-11-19	44.94	44.94	44.02	44.13	-1.93%	337,473
2025-11-18	45.74	45.88	44.93	45.00	-1.03%	333,581
2025-11-17	45.81	46.24	45.43	45.47	-0.83%	218,558
2025-11-14	46.10	46.52	45.41	45.85	+0.13%	277,593
2025-11-13	45.55	45.98	45.12	45.79	+0.70%	248,426
2025-11-12	46.11	46.42	45.47	45.47	-2.07%	305,815
2025-11-11	46.03	46.89	45.92	46.43	+1.49%	283,905
2025-11-10	46.00	46.16	45.50	45.75	-1.85%	257,543
2025-11-07	46.52	47.05	46.21	46.61	+0.56%	328,887
2025-11-06	46.73	47.31	46.24	46.35	-0.34%	363,338
2025-11-05	47.05	47.79	46.50	46.51	-1.11%	558,019
2025-11-04	45.04	47.50	44.65	47.03	+4.58%	1,113,167
2025-11-03	44.00	45.04	42.87	44.97	+1.33%	537,157
2025-10-31	44.77	45.15	44.00	44.38	-1.79%	844,049
2025-10-30	46.77	48.08	44.79	45.19	-4.76%	721,597
2025-10-29	49.34	49.34	47.20	47.45	-3.87%	420,571
2025-10-28	49.35	49.67	48.60	49.36	-0.52%	405,878
2025-10-27	49.27	50.10	48.69	49.62	+0.08%	403,473
2025-10-24	50.13	50.18	49.32	49.58	-0.56%	264,513
2025-10-23	49.79	50.42	49.06	49.86	+0.22%	444,503
2025-10-22	49.60	50.44	49.08	49.75	+0.44%	356,868
2025-10-21	49.43	49.74	48.66	49.53	-0.26%	388,577
2025-10-20	48.56	49.71	48.20	49.66	+2.31%	331,151

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+4.09%）。最弱月份：12月（-4.16%）。基于2年每日数据（2025–2026）。

1月+2.62%
2月+0.75%
3月+2.31%
4月-1.60%
5月+0.28%
6月+4.09%
7月-0.01%
8月+1.06%
9月-3.65%
10月-0.38%
11月+0.89%
12月-4.16%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

California Water Service Group（CWT）最新收盘价是多少？

2026-10-16 收于 46.35，来自Closelook数据湖的每日价格记录。

CWT 的52周最高价和最低价是多少？

过去52周最高 53.82、最低 41.29（截至 2026-10-16）。

California Water Service Group 历史上最强和最弱的月份是哪个？

历史上，CWT 最强的日历月份是6月（平均 +4.09%），最弱的是12月（平均 -4.16%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。