Consolidated Water Co. Ltd. (CWCO)

NASDAQ: CWCO · Real-Time Price · USD

29.83

-0.28 (-0.93%)

At close: Jun 15, 2026, 4:00 PM EDT

30.13

+0.30 (1.01%)

After-hours: Jun 15, 2026, 6:44 PM EDT

Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	29.89	30.72	29.53	29.83	29.83	-0.93%	90,021
Jun 12, 2026	30.14	30.45	30.04	30.11	30.11	0.17%	65,343
Jun 11, 2026	30.10	30.32	29.50	30.06	30.06	-0.10%	137,475
Jun 10, 2026	30.35	30.63	30.02	30.09	30.09	-0.23%	113,641
Jun 9, 2026	29.72	30.47	29.42	30.16	30.16	2.45%	107,287
Jun 8, 2026	29.92	30.23	29.35	29.44	29.44	-1.60%	114,948
Jun 5, 2026	30.20	30.37	29.88	29.92	29.92	-0.47%	68,864
Jun 4, 2026	29.71	30.12	29.71	30.06	30.06	1.93%	58,931
Jun 3, 2026	30.05	30.56	29.18	29.49	29.49	-1.70%	134,162
Jun 2, 2026	29.95	30.35	29.92	30.00	30.00	-0.17%	85,767
Jun 1, 2026	29.82	30.21	29.53	30.05	30.05	-0.43%	110,758
May 29, 2026	30.14	30.48	29.97	30.18	30.18	0.10%	54,729
May 28, 2026	30.18	30.47	30.02	30.15	30.15	-0.20%	52,308
May 27, 2026	30.25	30.66	30.05	30.21	30.21	0.10%	67,952
May 26, 2026	29.72	30.40	29.59	30.18	30.18	2.62%	108,533
May 22, 2026	28.40	29.52	28.40	29.41	29.41	1.27%	86,508
May 21, 2026	28.53	29.35	28.17	29.04	29.04	1.57%	104,192
May 20, 2026	28.61	28.98	28.24	28.59	28.59	-	123,393
May 19, 2026	28.50	28.99	28.28	28.59	28.59	-0.24%	130,150
May 18, 2026	28.99	29.41	28.61	28.66	28.66	-1.07%	97,529
May 15, 2026	29.14	29.41	28.73	28.97	28.97	-1.19%	173,473
May 14, 2026	30.01	30.20	29.30	29.32	29.32	-2.40%	111,569
May 13, 2026	30.31	31.00	29.48	30.04	30.04	-0.99%	145,112
May 12, 2026	30.76	31.57	30.07	30.34	30.34	-7.67%	165,252
May 11, 2026	32.93	33.55	32.72	32.86	32.86	-0.18%	89,056
May 8, 2026	33.18	33.45	32.83	32.92	32.92	-0.78%	70,455
May 7, 2026	33.06	33.36	32.85	33.18	33.18	0.36%	70,380
May 6, 2026	32.90	33.29	32.63	33.06	33.06	0.79%	96,963
May 5, 2026	32.44	33.01	32.44	32.80	32.80	2.12%	76,982
May 4, 2026	32.00	32.49	31.52	32.12	32.12	-0.03%	71,375
May 1, 2026	32.22	32.92	31.77	32.13	32.13	0.25%	118,627
Apr 30, 2026	32.31	32.85	31.89	32.05	32.05	-1.14%	109,298
Apr 29, 2026	33.03	33.14	32.25	32.42	32.42	-2.58%	97,472
Apr 28, 2026	33.88	33.93	33.28	33.28	33.28	-1.54%	80,816
Apr 27, 2026	33.82	34.24	33.61	33.80	33.80	0.24%	83,669
Apr 24, 2026	33.84	34.56	33.57	33.72	33.72	-1.00%	536,092
Apr 23, 2026	33.52	34.42	33.52	34.06	34.06	1.61%	114,032
Apr 22, 2026	33.24	34.20	33.24	33.52	33.52	0.93%	110,339
Apr 21, 2026	33.53	33.96	33.18	33.21	33.21	-1.16%	114,720
Apr 20, 2026	32.71	34.26	32.71	33.60	33.60	3.26%	175,187
Apr 17, 2026	32.85	33.10	31.94	32.54	32.54	-0.64%	589,850
Apr 16, 2026	33.95	34.20	32.64	32.75	32.75	-3.53%	286,373
Apr 15, 2026	34.04	34.27	33.67	33.95	33.95	-0.35%	128,669
Apr 14, 2026	33.96	34.26	33.42	34.07	34.07	0.83%	97,224
Apr 13, 2026	34.89	34.95	33.63	33.79	33.79	-4.30%	180,910
Apr 10, 2026	35.70	35.91	35.19	35.31	35.31	-1.09%	61,157
Apr 9, 2026	34.69	35.80	34.69	35.70	35.70	2.91%	80,524
Apr 8, 2026	34.74	34.74	33.90	34.69	34.69	2.27%	86,434
Apr 7, 2026	33.56	34.01	33.14	33.92	33.92	1.07%	77,432
Apr 6, 2026	33.98	34.16	33.32	33.56	33.56	-1.27%	95,155