Skip to main content
logo
Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
30.20
+0.06 (0.20%)
Jun 27, 2025, 10:29 AM - Market open

Consolidated Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202529.5230.2529.2130.1430.142.07%162,231
Jun 25, 202529.6329.9929.1629.5329.53-0.24%127,441
Jun 24, 202530.0330.4029.2729.6029.60-1.43%279,817
Jun 23, 202529.1530.0529.1530.0330.033.13%278,502
Jun 20, 202529.5129.7428.9729.1229.12-0.68%422,596
Jun 18, 202528.5029.4728.5029.3229.322.63%254,363
Jun 17, 202529.0029.0028.4528.5728.57-1.58%291,086
Jun 16, 202528.2529.1128.2529.0329.033.02%133,456
Jun 13, 202528.0828.4328.0128.1828.18-0.21%104,349
Jun 12, 202528.1128.4328.1128.2428.240.14%93,377
Jun 11, 202528.3728.5828.1928.2028.20-0.56%87,513
Jun 10, 202528.4528.6928.0028.3628.360.18%163,490
Jun 9, 202527.2228.4027.2228.3128.314.00%175,832
Jun 6, 202527.2127.4727.1027.2227.220.18%60,601
Jun 5, 202527.1227.4526.9027.1727.170.15%89,430
Jun 4, 202527.5327.5327.0827.1327.13-1.45%55,179
Jun 3, 202527.1827.5627.1527.5327.531.31%99,514
Jun 2, 202527.0127.4126.7127.1827.180.54%88,889
May 30, 202527.1727.3426.9827.0327.03-0.52%190,069
May 29, 202526.8327.4726.7527.1727.171.15%99,830
May 28, 202527.2727.2726.7226.8626.86-1.86%91,471
May 27, 202526.8527.4926.8527.3727.372.16%121,963
May 23, 202526.4026.9526.1626.7926.791.13%92,263
May 22, 202526.4426.8226.3826.4926.49-0.60%103,556
May 21, 202526.4326.8626.3626.6526.650.64%106,625
May 20, 202526.9327.1126.3726.4826.48-1.71%158,233
May 19, 202526.4027.0326.2726.9426.941.66%101,041
May 16, 202525.9826.6825.5026.5026.501.69%118,086
May 15, 202525.4226.0725.3426.0626.062.32%156,395
May 14, 202524.8025.9524.4125.4725.472.45%203,383
May 13, 202524.5226.7824.3324.8624.865.43%249,836
May 12, 202523.4023.7123.2123.5823.580.60%150,481
May 9, 202523.3423.5123.1923.4423.440.43%105,656
May 8, 202522.8923.3822.6923.3423.342.32%96,405
May 7, 202523.3523.5422.8022.8122.81-1.93%98,074
May 6, 202523.1123.3523.0023.2623.260.65%99,905
May 5, 202523.2223.2222.9323.1123.11-0.26%95,417
May 2, 202523.3723.4823.0823.1723.170.13%92,050
May 1, 202523.2723.3922.8923.1423.14-0.43%110,507
Apr 30, 202523.6923.7123.2423.2423.24-1.98%126,805
Apr 29, 202523.2924.1023.2323.7123.711.85%147,829
Apr 28, 202523.5523.6823.2523.2823.28-1.44%85,886
Apr 25, 202523.8323.8323.3723.6223.62-1.13%57,064
Apr 24, 202524.1824.2923.7123.8923.89-0.87%152,744
Apr 23, 202524.6525.0223.9724.1024.10-0.99%70,219
Apr 22, 202523.8824.4123.8224.3424.342.74%75,891
Apr 21, 202524.2324.3923.6623.6923.69-2.23%97,051
Apr 17, 202523.8124.3023.8024.2324.231.68%108,990
Apr 16, 202524.1524.4423.7523.8323.83-0.83%103,528
Apr 15, 202524.0024.2523.7624.0324.030.25%109,890