Consolidated Water Co. Ltd. (CWCO)

NASDAQ: CWCO · Real-Time Price · USD

32.09

-0.22 (-0.68%)

At close: Mar 27, 2026, 4:00 PM EDT

32.40

+0.31 (0.97%)

After-hours: Mar 27, 2026, 4:38 PM EDT

Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.01	32.47	31.81	32.09	32.09	-0.68%	84,891
Mar 26, 2026	32.20	32.55	31.88	32.31	32.31	0.19%	81,138
Mar 25, 2026	32.47	32.69	32.22	32.25	32.25	-0.65%	80,363
Mar 24, 2026	32.59	33.13	32.11	32.46	32.46	0.25%	133,237
Mar 23, 2026	31.28	32.67	30.79	32.38	32.38	6.09%	330,474
Mar 20, 2026	30.95	31.49	30.18	30.52	30.52	-0.55%	883,690
Mar 19, 2026	31.07	31.84	30.09	30.69	30.69	-2.63%	455,320
Mar 18, 2026	31.00	32.18	30.18	31.52	31.52	0.54%	453,341
Mar 17, 2026	32.35	33.22	30.55	31.35	31.35	-9.39%	309,750
Mar 16, 2026	35.28	35.59	34.46	34.60	34.60	-0.37%	141,289
Mar 13, 2026	34.84	35.10	34.38	34.73	34.73	1.02%	131,064
Mar 12, 2026	33.84	34.40	33.84	34.38	34.38	0.13%	150,271
Mar 11, 2026	34.52	34.60	33.73	34.34	34.34	-0.48%	138,102
Mar 10, 2026	35.22	35.30	34.09	34.50	34.50	-2.97%	213,533
Mar 9, 2026	34.93	35.97	34.38	35.56	35.56	0.75%	122,552
Mar 6, 2026	36.00	36.50	34.89	35.29	35.29	-3.26%	118,989
Mar 5, 2026	38.08	38.08	36.22	36.48	36.48	-5.07%	86,929
Mar 4, 2026	38.34	38.95	38.01	38.43	38.43	0.85%	96,512
Mar 3, 2026	37.39	38.35	36.80	38.11	38.11	0.20%	82,636
Mar 2, 2026	37.27	38.43	37.27	38.03	38.03	0.48%	61,471
Feb 27, 2026	37.47	38.47	37.38	37.85	37.85	0.03%	63,952
Feb 26, 2026	38.39	38.68	37.75	37.84	37.84	-0.92%	134,452
Feb 25, 2026	37.48	38.27	37.00	38.19	38.19	2.41%	48,834
Feb 24, 2026	36.73	37.56	36.71	37.29	37.29	1.19%	40,799
Feb 23, 2026	37.21	37.38	36.35	36.85	36.85	-0.65%	68,206
Feb 20, 2026	37.14	37.21	36.50	37.09	37.09	0.30%	188,236
Feb 19, 2026	36.49	37.18	36.49	36.98	36.98	1.07%	161,621
Feb 18, 2026	37.17	37.55	36.53	36.59	36.59	-1.45%	69,345
Feb 17, 2026	37.16	37.48	36.99	37.13	37.13	-0.21%	43,173
Feb 13, 2026	36.79	37.69	36.79	37.21	37.21	1.14%	51,274
Feb 12, 2026	37.56	37.56	36.50	36.79	36.79	-1.13%	90,221
Feb 11, 2026	37.57	37.80	36.80	37.21	37.21	-0.80%	77,383
Feb 10, 2026	36.65	37.80	36.58	37.51	37.51	2.71%	79,934
Feb 9, 2026	37.00	37.00	35.89	36.52	36.52	-1.38%	45,414
Feb 6, 2026	36.76	37.08	36.54	37.03	37.03	1.17%	92,092
Feb 5, 2026	36.71	37.27	36.47	36.60	36.60	-0.25%	75,404
Feb 4, 2026	38.08	38.08	36.53	36.69	36.69	-2.94%	104,367
Feb 3, 2026	38.35	38.67	37.50	37.80	37.80	-1.43%	84,116
Feb 2, 2026	38.12	38.74	37.80	38.35	38.35	1.24%	88,399
Jan 30, 2026	37.68	38.26	37.10	37.88	37.88	0.53%	101,350
Jan 29, 2026	37.30	38.00	37.00	37.68	37.68	1.29%	73,220
Jan 28, 2026	38.44	38.48	37.09	37.20	37.20	-2.54%	58,553
Jan 27, 2026	37.82	39.12	37.78	38.17	38.17	1.01%	91,865
Jan 26, 2026	37.36	37.96	37.09	37.79	37.79	1.37%	43,665
Jan 23, 2026	37.65	37.65	36.86	37.28	37.28	-0.98%	43,550
Jan 22, 2026	36.99	37.80	36.79	37.65	37.65	2.17%	62,657
Jan 21, 2026	36.51	36.98	36.31	36.85	36.85	1.71%	69,155
Jan 20, 2026	37.08	37.08	35.69	36.23	36.23	-3.28%	45,361
Jan 16, 2026	37.62	37.97	37.38	37.46	37.46	-0.27%	102,373
Jan 15, 2026	36.89	37.74	36.88	37.56	37.56	1.76%	64,283