Consolidated Water Co. Ltd. (CWCO)

NASDAQ: CWCO · Real-Time Price · USD

30.35

+0.20 (0.66%)

At close: Oct 5, 2026, 4:00 PM EDT

30.32

-0.03 (-0.10%)

After-hours: Oct 5, 2026, 7:30 PM EDT

Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	29.95	30.42	29.63	30.32	30.32	0.56%	97,284
Oct 2, 2026	29.04	30.19	28.93	30.15	30.15	4.65%	174,806
Oct 1, 2026	27.75	29.00	27.49	28.81	28.81	3.34%	176,687
Sep 30, 2026	28.04	28.19	27.92	28.02	27.88	0.32%	72,866
Sep 29, 2026	27.60	28.07	27.45	27.93	27.79	1.45%	94,550
Sep 28, 2026	27.75	27.83	27.23	27.53	27.39	-1.18%	84,374
Sep 25, 2026	27.83	28.20	27.54	27.86	27.72	0.11%	77,522
Sep 24, 2026	28.04	28.53	27.77	27.83	27.69	-0.93%	73,970
Sep 23, 2026	28.55	28.55	28.02	28.09	27.95	-1.75%	71,447
Sep 22, 2026	28.49	28.79	28.37	28.59	28.45	0.56%	82,798
Sep 21, 2026	28.26	28.60	28.06	28.43	28.29	0.82%	81,215
Sep 18, 2026	28.39	28.39	27.94	28.20	28.06	-0.98%	249,687
Sep 17, 2026	28.55	28.61	28.07	28.48	28.34	0.39%	67,968
Sep 16, 2026	28.16	28.50	28.16	28.37	28.23	0.78%	77,409
Sep 15, 2026	27.95	28.21	27.75	28.15	28.01	0.43%	102,081
Sep 14, 2026	28.15	28.44	27.81	28.03	27.89	-0.46%	66,372
Sep 11, 2026	28.29	28.41	27.86	28.16	28.02	0.43%	71,374
Sep 10, 2026	28.34	28.48	28.00	28.04	27.90	-1.44%	58,302
Sep 9, 2026	28.65	29.02	28.34	28.45	28.31	-0.70%	91,087
Sep 8, 2026	29.18	29.49	28.58	28.65	28.51	-2.15%	73,677
Sep 4, 2026	28.83	29.34	28.83	29.28	29.13	1.04%	70,536
Sep 3, 2026	29.15	29.36	28.90	28.98	28.84	0.03%	80,620
Sep 2, 2026	29.19	29.24	28.84	28.97	28.83	0.17%	80,470
Sep 1, 2026	29.67	29.67	28.76	28.92	28.78	-2.86%	70,765
Aug 31, 2026	29.69	30.04	29.36	29.77	29.62	0.07%	106,042
Aug 28, 2026	30.17	30.47	29.75	29.75	29.60	-1.16%	63,201
Aug 27, 2026	29.93	30.49	29.64	30.10	29.95	0.20%	64,478
Aug 26, 2026	30.22	30.74	29.86	30.04	29.89	-0.30%	62,494
Aug 25, 2026	29.95	30.20	29.67	30.13	29.98	0.67%	61,962
Aug 24, 2026	29.46	30.17	29.46	29.93	29.78	1.60%	88,622
Aug 21, 2026	29.59	29.84	29.08	29.46	29.31	-0.10%	244,766
Aug 20, 2026	29.69	29.82	29.31	29.49	29.34	-0.67%	63,867
Aug 19, 2026	29.95	30.31	29.65	29.69	29.54	-1.26%	72,450
Aug 18, 2026	30.23	30.55	29.93	30.07	29.92	0.07%	79,919
Aug 17, 2026	31.00	31.80	29.97	30.05	29.90	-3.78%	99,628
Aug 14, 2026	31.39	31.73	30.90	31.23	31.07	-0.35%	68,839
Aug 13, 2026	31.82	32.10	31.19	31.34	31.18	-0.54%	85,464
Aug 12, 2026	32.18	32.44	31.34	31.51	31.35	-2.51%	106,974
Aug 11, 2026	30.98	33.66	30.98	32.32	32.16	6.88%	138,287
Aug 10, 2026	30.43	30.88	30.10	30.24	30.09	-0.82%	76,920
Aug 7, 2026	30.07	30.72	29.96	30.49	30.34	1.91%	69,623
Aug 6, 2026	29.83	30.18	29.83	29.92	29.77	0.71%	70,144
Aug 5, 2026	29.86	29.96	29.55	29.71	29.56	-0.37%	46,508
Aug 4, 2026	29.46	29.87	29.16	29.82	29.67	0.91%	84,192
Aug 3, 2026	29.44	29.70	29.16	29.55	29.40	1.20%	88,099
Jul 31, 2026	29.61	29.78	28.99	29.20	29.05	-1.38%	84,381
Jul 30, 2026	29.68	29.80	29.33	29.61	29.46	0.48%	84,152
Jul 29, 2026	30.11	30.13	29.29	29.47	29.32	-2.58%	122,372
Jul 28, 2026	29.70	30.60	29.70	30.25	30.10	2.47%	98,694
Jul 27, 2026	29.37	29.60	29.11	29.52	29.37	0.68%	63,922