Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	29.18	29.49	28.91	28.91	-	-1.28%	12,166
Sep 4, 2026	28.83	29.34	28.83	29.28	29.28	1.04%	70,493
Sep 3, 2026	29.15	29.36	28.90	28.98	28.98	0.03%	80,543
Sep 2, 2026	29.19	29.24	28.84	28.97	28.97	0.17%	80,453
Sep 1, 2026	29.67	29.67	28.76	28.92	28.92	-2.86%	70,658
Aug 31, 2026	29.69	30.04	29.36	29.77	29.77	0.07%	106,036
Aug 28, 2026	30.17	30.47	29.75	29.75	29.75	-1.16%	63,201
Aug 27, 2026	29.93	30.49	29.64	30.10	30.10	0.20%	64,478
Aug 26, 2026	30.22	30.74	29.86	30.04	30.04	-0.30%	62,494
Aug 25, 2026	29.95	30.20	29.67	30.13	30.13	0.67%	61,962
Aug 24, 2026	29.46	30.17	29.46	29.93	29.93	1.60%	88,622
Aug 21, 2026	29.59	29.84	29.08	29.46	29.46	-0.10%	244,766
Aug 20, 2026	29.69	29.82	29.31	29.49	29.49	-0.67%	63,867
Aug 19, 2026	29.95	30.31	29.65	29.69	29.69	-1.26%	72,450
Aug 18, 2026	30.23	30.55	29.93	30.07	30.07	0.07%	79,919
Aug 17, 2026	31.00	31.80	29.97	30.05	30.05	-3.78%	99,628
Aug 14, 2026	31.39	31.73	30.90	31.23	31.23	-0.35%	68,839
Aug 13, 2026	31.82	32.10	31.19	31.34	31.34	-0.54%	85,464
Aug 12, 2026	32.18	32.44	31.34	31.51	31.51	-2.51%	106,974
Aug 11, 2026	30.98	33.66	30.98	32.32	32.32	6.88%	138,287
Aug 10, 2026	30.43	30.88	30.10	30.24	30.24	-0.82%	76,920
Aug 7, 2026	30.07	30.72	29.96	30.49	30.49	1.91%	69,623
Aug 6, 2026	29.83	30.18	29.83	29.92	29.92	0.71%	70,144
Aug 5, 2026	29.86	29.96	29.55	29.71	29.71	-0.37%	46,508
Aug 4, 2026	29.46	29.87	29.16	29.82	29.82	0.91%	84,192
Aug 3, 2026	29.44	29.70	29.16	29.55	29.55	1.20%	88,099
Jul 31, 2026	29.61	29.78	28.99	29.20	29.20	-1.38%	84,381
Jul 30, 2026	29.68	29.80	29.33	29.61	29.61	0.48%	84,152
Jul 29, 2026	30.11	30.13	29.29	29.47	29.47	-2.58%	122,372
Jul 28, 2026	29.70	30.60	29.70	30.25	30.25	2.47%	98,694
Jul 27, 2026	29.37	29.60	29.11	29.52	29.52	0.68%	63,922
Jul 24, 2026	29.50	29.55	29.27	29.32	29.32	0.07%	64,393
Jul 23, 2026	29.30	29.65	29.13	29.30	29.30	-0.34%	107,929
Jul 22, 2026	28.84	29.44	28.84	29.40	29.40	1.94%	100,943
Jul 21, 2026	29.00	29.43	28.66	28.84	28.84	-0.55%	81,819
Jul 20, 2026	29.16	29.33	29.00	29.00	29.00	-0.58%	61,464
Jul 17, 2026	29.47	29.61	29.07	29.17	29.17	-1.32%	147,375
Jul 16, 2026	29.13	29.56	29.13	29.56	29.56	1.48%	69,933
Jul 15, 2026	29.00	29.20	28.77	29.13	29.13	0.83%	87,565
Jul 14, 2026	29.11	29.12	28.65	28.89	28.89	-0.03%	90,615
Jul 13, 2026	28.98	29.04	28.77	28.90	28.90	0.03%	70,733
Jul 10, 2026	28.86	29.06	28.79	28.89	28.89	0.10%	57,770
Jul 9, 2026	28.91	29.09	28.79	28.86	28.86	-0.14%	69,833
Jul 8, 2026	28.75	29.27	28.51	28.90	28.90	0.80%	89,052
Jul 7, 2026	29.52	29.58	28.55	28.67	28.67	-1.98%	89,513
Jul 6, 2026	29.50	29.54	29.16	29.25	29.25	-0.65%	74,766
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