Skip to main content
logo
Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
29.72
-0.07 (-0.23%)
At close: Jul 24, 2025, 4:00 PM
29.57
-0.15 (-0.50%)
After-hours: Jul 24, 2025, 4:06 PM EDT

Consolidated Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202529.7830.1329.6429.7229.72-0.23%94,951
Jul 23, 202529.8730.1029.5129.7929.790.40%70,674
Jul 22, 202529.7030.3829.6229.6729.670.07%103,614
Jul 21, 202529.6830.2929.5729.6529.650.82%87,174
Jul 18, 202529.5530.0829.3529.4129.410.41%168,545
Jul 17, 202529.4329.7329.2429.2929.29-0.85%68,664
Jul 16, 202529.8329.9729.4229.5429.54-0.91%77,533
Jul 15, 202531.0031.0929.7829.8129.81-3.84%122,151
Jul 14, 202529.9931.1429.9431.0031.003.44%211,869
Jul 11, 202530.4430.8029.8129.9729.97-1.32%95,568
Jul 10, 202530.2330.7330.2230.3730.37-0.10%89,738
Jul 9, 202530.3530.5230.0930.4030.400.30%55,513
Jul 8, 202530.6130.8330.1830.3130.31-1.08%108,075
Jul 7, 202531.1931.2330.5430.6430.64-2.08%89,208
Jul 3, 202531.0831.3030.3731.2931.291.13%63,067
Jul 2, 202530.6831.1030.3330.9430.940.95%130,862
Jul 1, 202529.7230.7229.7230.6530.652.10%100,150
Jun 30, 202529.9130.0729.7030.0229.880.64%241,556
Jun 27, 202530.1230.4029.7429.8329.69-1.03%234,695
Jun 26, 202529.5230.2529.2130.1430.002.07%162,231
Jun 25, 202529.6329.9929.1629.5329.40-0.24%127,441
Jun 24, 202530.0330.4029.2729.6029.47-1.43%279,817
Jun 23, 202529.1530.0529.1530.0329.893.13%278,502
Jun 20, 202529.5129.7428.9729.1228.99-0.68%422,596
Jun 18, 202528.5029.4728.5029.3229.192.63%254,363
Jun 17, 202529.0029.0028.4528.5728.44-1.58%291,086
Jun 16, 202528.2529.1128.2529.0328.903.02%133,456
Jun 13, 202528.0828.4328.0128.1828.05-0.21%104,349
Jun 12, 202528.1128.4328.1128.2428.110.14%93,377
Jun 11, 202528.3728.5828.1928.2028.07-0.56%87,513
Jun 10, 202528.4528.6928.0028.3628.230.18%163,490
Jun 9, 202527.2228.4027.2228.3128.184.00%175,832
Jun 6, 202527.2127.4727.1027.2227.100.18%60,601
Jun 5, 202527.1227.4526.9027.1727.050.15%89,430
Jun 4, 202527.5327.5327.0827.1327.01-1.45%55,179
Jun 3, 202527.1827.5627.1527.5327.411.31%99,514
Jun 2, 202527.0127.4126.7127.1827.050.54%88,889
May 30, 202527.1727.3426.9827.0326.91-0.52%190,069
May 29, 202526.8327.4726.7527.1727.051.15%99,830
May 28, 202527.2727.2726.7226.8626.74-1.86%91,471
May 27, 202526.8527.4926.8527.3727.252.16%121,963
May 23, 202526.4026.9526.1626.7926.671.13%92,263
May 22, 202526.4426.8226.3826.4926.37-0.60%103,556
May 21, 202526.4326.8626.3626.6526.530.64%106,625
May 20, 202526.9327.1126.3726.4826.36-1.71%158,233
May 19, 202526.4027.0326.2726.9426.821.66%101,041
May 16, 202525.9826.6825.5026.5026.381.69%118,086
May 15, 202525.4226.0725.3426.0625.942.32%156,395
May 14, 202524.8025.9524.4125.4725.352.45%203,383
May 13, 202524.5226.7824.3324.8624.755.43%249,836