Skip to main content
logo
Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
31.29
+0.35 (1.13%)
At close: Jul 3, 2025, 1:00 PM
32.85
+1.56 (4.99%)
After-hours: Jul 3, 2025, 3:34 PM EDT

Consolidated Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202531.0831.3030.3731.2931.291.13%62,859
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
May 12, 202523.4023.7123.2123.5823.470.60%150,481
May 9, 202523.3423.5123.1923.4423.330.43%105,656
May 8, 202522.8923.3822.6923.3423.232.32%96,405
May 7, 202523.3523.5422.8022.8122.71-1.93%98,074
May 6, 202523.1123.3523.0023.2623.150.65%99,905
May 5, 202523.2223.2222.9323.1123.01-0.26%95,417
May 2, 202523.3723.4823.0823.1723.070.13%92,050
May 1, 202523.2723.3922.8923.1423.04-0.43%110,507
Apr 30, 202523.6923.7123.2423.2423.13-1.98%126,805
Apr 29, 202523.2924.1023.2323.7123.601.85%147,829
Apr 28, 202523.5523.6823.2523.2823.17-1.44%85,886
Apr 25, 202523.8323.8323.3723.6223.51-1.13%57,064
Apr 24, 202524.1824.2923.7123.8923.78-0.87%152,744
Apr 23, 202524.6525.0223.9724.1023.99-0.99%70,219