Consolidated Water Co. Ltd. (CWCO)

NASDAQ: CWCO · Real-Time Price · USD

29.25

-0.19 (-0.65%)

At close: Jul 6, 2026, 4:00 PM EDT

29.83

+0.58 (1.98%)

After-hours: Jul 6, 2026, 7:14 PM EDT

Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	29.50	29.54	29.16	29.25	29.25	-0.65%	74,726
Jul 2, 2026	29.48	29.80	29.39	29.44	29.44	-0.17%	70,075
Jul 1, 2026	29.39	29.90	29.24	29.49	29.49	0.44%	93,843
Jun 30, 2026	29.13	29.68	28.93	29.50	29.36	0.61%	128,586
Jun 29, 2026	29.60	29.71	28.90	29.32	29.18	-0.58%	102,671
Jun 26, 2026	29.20	29.58	29.07	29.49	29.35	1.41%	417,312
Jun 25, 2026	29.36	29.66	28.77	29.08	28.94	-1.26%	136,253
Jun 24, 2026	29.44	29.93	29.27	29.45	29.31	0.03%	106,739
Jun 23, 2026	29.14	29.67	29.01	29.44	29.30	1.45%	71,844
Jun 22, 2026	29.88	30.17	28.87	29.02	28.88	-2.91%	100,315
Jun 18, 2026	29.99	30.10	29.55	29.89	29.75	0.66%	285,329
Jun 17, 2026	29.89	30.29	29.44	29.70	29.55	-0.65%	84,528
Jun 16, 2026	30.06	30.20	29.71	29.89	29.75	0.20%	110,583
Jun 15, 2026	29.89	30.72	29.53	29.83	29.69	-0.93%	90,263
Jun 12, 2026	30.14	30.45	30.04	30.11	29.97	0.17%	65,367
Jun 11, 2026	30.10	30.32	29.50	30.06	29.92	-0.10%	137,547
Jun 10, 2026	30.35	30.63	30.02	30.09	29.95	-0.23%	113,671
Jun 9, 2026	29.72	30.47	29.42	30.16	30.02	2.45%	107,289
Jun 8, 2026	29.92	30.23	29.35	29.44	29.30	-1.60%	114,948
Jun 5, 2026	30.20	30.37	29.88	29.92	29.78	-0.47%	68,915
Jun 4, 2026	29.71	30.12	29.71	30.06	29.92	1.93%	58,933
Jun 3, 2026	30.05	30.56	29.18	29.49	29.35	-1.70%	134,173
Jun 2, 2026	29.95	30.35	29.92	30.00	29.86	-0.17%	85,867
Jun 1, 2026	29.82	30.21	29.53	30.05	29.91	-0.43%	110,767
May 29, 2026	30.14	30.48	29.97	30.18	30.04	0.10%	54,803
May 28, 2026	30.18	30.47	30.02	30.15	30.01	-0.20%	52,310
May 27, 2026	30.25	30.66	30.05	30.21	30.07	0.10%	68,116
May 26, 2026	29.72	30.40	29.59	30.18	30.04	2.62%	108,541
May 22, 2026	28.40	29.52	28.40	29.41	29.27	1.27%	86,524
May 21, 2026	28.53	29.35	28.17	29.04	28.90	1.57%	104,203
May 20, 2026	28.61	28.98	28.24	28.59	28.45	-	123,901
May 19, 2026	28.50	28.99	28.28	28.59	28.45	-0.24%	130,607
May 18, 2026	28.99	29.41	28.61	28.66	28.52	-1.07%	97,632
May 15, 2026	29.14	29.41	28.73	28.97	28.83	-1.19%	173,473
May 14, 2026	30.01	30.20	29.30	29.32	29.18	-2.40%	111,569
May 13, 2026	30.31	31.00	29.48	30.04	29.90	-0.99%	145,112
May 12, 2026	30.76	31.57	30.07	30.34	30.20	-7.67%	165,252
May 11, 2026	32.93	33.55	32.72	32.86	32.70	-0.18%	89,056
May 8, 2026	33.18	33.45	32.83	32.92	32.76	-0.78%	70,455
May 7, 2026	33.06	33.36	32.85	33.18	33.02	0.36%	70,380
May 6, 2026	32.90	33.29	32.63	33.06	32.90	0.79%	96,963
May 5, 2026	32.44	33.01	32.44	32.80	32.64	2.12%	76,982
May 4, 2026	32.00	32.49	31.52	32.12	31.97	-0.03%	71,375
May 1, 2026	32.22	32.92	31.77	32.13	31.98	0.25%	118,627
Apr 30, 2026	32.31	32.85	31.89	32.05	31.90	-1.14%	109,298
Apr 29, 2026	33.03	33.14	32.25	32.42	32.27	-2.58%	97,472
Apr 28, 2026	33.88	33.93	33.28	33.28	33.12	-1.54%	80,816
Apr 27, 2026	33.82	34.24	33.61	33.80	33.64	0.24%	83,669
Apr 24, 2026	33.84	34.56	33.57	33.72	33.56	-1.00%	536,092
Apr 23, 2026	33.52	34.42	33.52	34.06	33.90	1.61%	114,032