Consolidated Water Co. Ltd. (CWCO)

Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	32.22	32.92	31.77	32.13	32.13	0.25%	118,580
Apr 30, 2026	32.31	32.85	31.89	32.05	32.05	-1.14%	109,293
Apr 29, 2026	33.03	33.14	32.25	32.42	32.42	-2.58%	97,470
Apr 28, 2026	33.88	33.93	33.28	33.28	33.28	-1.54%	80,816
Apr 27, 2026	33.82	34.24	33.61	33.80	33.80	0.24%	83,669
Apr 24, 2026	33.84	34.56	33.57	33.72	33.72	-1.00%	536,092
Apr 23, 2026	33.52	34.42	33.52	34.06	34.06	1.61%	114,032
Apr 22, 2026	33.24	34.20	33.24	33.52	33.52	0.93%	110,339
Apr 21, 2026	33.53	33.96	33.18	33.21	33.21	-1.16%	114,720
Apr 20, 2026	32.71	34.26	32.71	33.60	33.60	3.26%	175,187
Apr 17, 2026	32.85	33.10	31.94	32.54	32.54	-0.64%	589,850
Apr 16, 2026	33.95	34.20	32.64	32.75	32.75	-3.53%	286,373
Apr 15, 2026	34.04	34.27	33.67	33.95	33.95	-0.35%	128,669
Apr 14, 2026	33.96	34.26	33.42	34.07	34.07	0.83%	97,224
Apr 13, 2026	34.89	34.95	33.63	33.79	33.79	-4.30%	180,910
Apr 10, 2026	35.70	35.91	35.19	35.31	35.31	-1.09%	61,157
Apr 9, 2026	34.69	35.80	34.69	35.70	35.70	2.91%	80,524
Apr 8, 2026	34.74	34.74	33.90	34.69	34.69	2.27%	86,434
Apr 7, 2026	33.56	34.01	33.14	33.92	33.92	1.07%	77,432
Apr 6, 2026	33.98	34.16	33.32	33.56	33.56	-1.27%	95,155
Apr 2, 2026	32.89	34.09	32.17	33.99	33.99	2.72%	100,919
Apr 1, 2026	32.91	33.74	32.85	33.09	33.09	-0.09%	101,997
Mar 31, 2026	33.25	33.59	32.74	33.12	32.98	0.33%	119,420
Mar 30, 2026	32.40	33.02	31.88	33.01	32.87	2.87%	113,271
Mar 27, 2026	32.01	32.47	31.81	32.09	31.95	-0.68%	84,891
Mar 26, 2026	32.20	32.55	31.88	32.31	32.17	0.19%	81,141
Mar 25, 2026	32.47	32.69	32.22	32.25	32.11	-0.65%	80,422
Mar 24, 2026	32.59	33.13	32.11	32.46	32.32	0.25%	133,365
Mar 23, 2026	31.28	32.67	30.79	32.38	32.24	6.09%	331,065
Mar 20, 2026	30.95	31.49	30.18	30.52	30.39	-0.55%	886,376
Mar 19, 2026	31.07	31.84	30.09	30.69	30.56	-2.63%	455,970
Mar 18, 2026	31.00	32.18	30.18	31.52	31.39	0.54%	453,341
Mar 17, 2026	32.35	33.22	30.55	31.35	31.22	-9.39%	310,786
Mar 16, 2026	35.28	35.59	34.46	34.60	34.45	-0.37%	144,494
Mar 13, 2026	34.84	35.10	34.38	34.73	34.58	1.02%	131,088
Mar 12, 2026	33.84	34.40	33.84	34.38	34.23	0.13%	150,299
Mar 11, 2026	34.52	34.60	33.73	34.34	34.19	-0.48%	138,574
Mar 10, 2026	35.22	35.30	34.09	34.50	34.35	-2.97%	213,629
Mar 9, 2026	34.93	35.97	34.38	35.56	35.40	0.75%	122,555
Mar 6, 2026	36.00	36.50	34.89	35.29	35.14	-3.26%	119,138
Mar 5, 2026	38.08	38.08	36.22	36.48	36.33	-5.07%	87,033
Mar 4, 2026	38.34	38.95	38.01	38.43	38.27	0.85%	97,068
Mar 3, 2026	37.39	38.35	36.80	38.11	37.94	0.20%	82,774
Mar 2, 2026	37.27	38.43	37.27	38.03	37.87	0.48%	61,504
Feb 27, 2026	37.47	38.47	37.38	37.85	37.69	0.03%	64,066
Feb 26, 2026	38.39	38.68	37.75	37.84	37.68	-0.92%	134,465
Feb 25, 2026	37.48	38.27	37.00	38.19	38.03	2.41%	48,876
Feb 24, 2026	36.73	37.56	36.71	37.29	37.13	1.19%	40,840
Feb 23, 2026	37.21	37.38	36.35	36.85	36.69	-0.65%	68,206
Feb 20, 2026	37.14	37.21	36.50	37.09	36.93	0.30%	188,236

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.