Skip to main content
Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
27.17
+0.04 (0.15%)
At close: Jun 5, 2025, 4:00 PM
26.95
-0.22 (-0.81%)
After-hours: Jun 5, 2025, 4:58 PM EDT

Consolidated Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202527.1227.4526.9027.1727.170.15%89,384
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
Apr 14, 202524.0724.2923.8523.9723.97-149,972
Apr 11, 202523.6624.0723.4523.9723.971.57%114,140
Apr 10, 202523.3823.7623.1523.6023.60-0.25%136,384
Apr 9, 202523.5424.6023.2623.6623.66-0.42%256,882
Apr 8, 202523.6924.0923.2523.7623.761.63%176,128
Apr 7, 202523.4924.0222.9023.3823.38-2.79%183,545
Apr 4, 202524.1024.5323.7924.0524.05-1.39%315,947
Apr 3, 202523.8424.7323.8424.3924.390.04%113,095
Apr 2, 202524.4324.4824.0624.3824.38-0.25%97,985
Apr 1, 202524.2024.6524.0524.4424.44-0.20%132,972
Mar 31, 202524.3624.9224.3624.4924.380.16%263,114
Mar 28, 202524.2924.8424.1624.4524.341.28%182,169
Mar 27, 202524.3324.4223.8624.1424.03-0.58%176,780
Mar 26, 202524.2424.6524.1024.2824.170.12%161,087