Get the Stockscreener App
28.43
2.27%
-0.66
After Hours:
28.40
-0.03
-0.11%
Overview
News
Price History
Option Chain
Financials
Why CWCO Down?
Discussions
Forecast
Stock Split
Dividend History
Consolidated Water Co Ltd Stock (CWCO) Price History
The historical daily chart and data for Consolidated Water Co Ltd stock (CWCO), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $28.43.
- Consolidated Water Co Ltd all-time high stock price is $38.29, occurred on November 28, 2023.
- The lowest Consolidated Water Co Ltd stock price recorded was $8.41 on December 16, 2014. Since then, Consolidated Water Co Ltd's stock price has risen over 238.05% to $28.43 now.
- The 52-week high stock price for CWCO is $31.30, representing a 10.09% increase from the current share price, occurred on July 03, 2025.
- The 52-week low stock price for CWCO is $22.69, indicating a -20.19% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Consolidated Water Co Ltd (CWCO) stock in the beginning of 2024 was $10.74. The stock closed the year at $14.80, a gain of over 37.80% for the year.
The table below shows more information about CWCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $29.16 | $28.40 | $0.755 | 78,707.0 | -2.27% |
| Jul 31, 2025 | $29.51 | $28.94 | $0.5654 | 85,694.0 | -1.05% |
| Jul 30, 2025 | $30.19 | $29.26 | $0.93 | 154,627.0 | -1.34% |
| Jul 29, 2025 | $29.91 | $29.48 | $0.4324 | 76,776.0 | +0.71% |
| Jul 28, 2025 | $29.90 | $29.30 | $0.5974 | 72,477.0 | -0.24% |
| Jul 25, 2025 | $29.97 | $29.53 | $0.44 | 63,371.0 | -0.20% |
| Jul 24, 2025 | $30.13 | $29.64 | $0.49 | 94,970.0 | -0.23% |
| Jul 23, 2025 | $29.89 | $29.54 | $0.355 | 37,638.0 | +0.40% |
| Jul 22, 2025 | $30.38 | $29.62 | $0.763 | 103,614.0 | +0.07% |
| Jul 21, 2025 | $30.29 | $29.57 | $0.7266 | 87,174.0 | +0.82% |
| Jul 18, 2025 | $30.08 | $29.35 | $0.73 | 168,543.0 | +0.41% |
| Jul 17, 2025 | $29.73 | $29.24 | $0.488 | 68,578.0 | -0.85% |
| Jul 16, 2025 | $29.97 | $29.42 | $0.55 | 77,518.0 | -0.91% |
| Jul 15, 2025 | $31.09 | $29.78 | $1.31 | 122,101.0 | -3.84% |
| Jul 14, 2025 | $31.14 | $29.94 | $1.20 | 211,869.0 | +3.44% |
| Jul 11, 2025 | $30.80 | $29.81 | $0.9902 | 95,422.0 | -1.32% |
| Jul 10, 2025 | $30.73 | $30.22 | $0.5036 | 89,738.0 | -0.10% |
| Jul 09, 2025 | $30.52 | $30.09 | $0.4365 | 55,404.0 | +0.30% |
| Jul 08, 2025 | $30.83 | $30.18 | $0.6578 | 108,074.0 | -1.08% |
| Jul 07, 2025 | $31.23 | $30.54 | $0.6927 | 89,207.0 | -2.08% |
| Jul 03, 2025 | $31.30 | $30.37 | $0.93 | 63,067.0 | +1.13% |
Consolidated Water Co Ltd Stock (CWCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Consolidated Water Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CWCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Consolidated Water Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Consolidated Water Co Ltd Stock (CWCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $29.16 | $28.40 | $0.755 | 78,707.0 | +0.00% |
| Jul, 2025 | $31.30 | $28.40 | $2.90 | 2,235,565.0 | -5.30% |
| Jun, 2025 | $30.40 | $26.71 | $3.69 | 3,398,715.0 | +11.06% |
| May, 2025 | $27.49 | $22.69 | $4.80 | 2,641,028.0 | +16.31% |
| Apr, 2025 | $25.02 | $22.90 | $2.12 | 2,812,726.0 | -5.10% |
| Mar, 2025 | $29.31 | $23.55 | $5.76 | 4,033,822.0 | -9.53% |
| Feb, 2025 | $28.41 | $25.69 | $2.73 | 1,564,774.0 | +3.40% |
| Jan, 2025 | $26.98 | $24.87 | $2.11 | 1,429,041.0 | +1.12% |
Consolidated Water Co Ltd Stock (CWCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.00 | $24.64 | $2.36 | 2,108,676.0 | -4.12% |
| Nov, 2024 | $27.82 | $23.55 | $4.27 | 1,723,026.0 | +13.34% |
| Oct, 2024 | $26.69 | $23.75 | $2.94 | 1,826,321.0 | -5.75% |
| Sep, 2024 | $27.39 | $24.45 | $2.94 | 2,130,502.0 | -9.19% |
| Aug, 2024 | $29.18 | $23.90 | $5.28 | 1,994,597.0 | -4.47% |
| Jul, 2024 | $29.88 | $23.91 | $5.97 | 2,208,555.0 | +9.50% |
| Jun, 2024 | $27.36 | $24.23 | $3.13 | 2,177,379.0 | -2.07% |
| May, 2024 | $30.32 | $25.49 | $4.83 | 3,194,469.0 | +6.48% |
| Apr, 2024 | $29.53 | $23.70 | $5.83 | 3,671,473.0 | -13.17% |
| Mar, 2024 | $33.34 | $26.59 | $6.75 | 3,144,135.0 | -0.85% |
| Feb, 2024 | $32.43 | $27.36 | $5.07 | 2,932,723.0 | -7.42% |
| Jan, 2024 | $36.20 | $31.20 | $5.00 | 2,070,940.0 | -10.31% |
Consolidated Water Co Ltd Stock (CWCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.85 | $33.50 | $4.35 | 2,750,656.0 | -1.36% |
| Nov, 2023 | $38.29 | $29.27 | $9.02 | 4,365,509.0 | +22.26% |
| Oct, 2023 | $31.70 | $28.11 | $3.59 | 2,696,843.0 | +3.80% |
| Sep, 2023 | $31.85 | $26.82 | $5.03 | 4,410,821.0 | +6.76% |
| Aug, 2023 | $28.69 | $19.10 | $9.59 | 3,307,788.0 | +36.20% |
| Jul, 2023 | $24.69 | $19.07 | $5.62 | 2,583,085.0 | -19.27% |
| Jun, 2023 | $25.00 | $19.44 | $5.56 | 5,807,470.0 | +24.13% |
| May, 2023 | $20.40 | $16.50 | $3.90 | 1,866,254.0 | +15.50% |
| Apr, 2023 | $17.80 | $15.98 | $1.83 | 1,071,889.0 | +2.86% |
| Mar, 2023 | $16.74 | $13.65 | $3.08 | 1,760,087.0 | +7.18% |
| Feb, 2023 | $15.65 | $14.55 | $1.10 | 911,938.0 | +4.64% |
| Jan, 2023 | $15.00 | $13.68 | $1.32 | 1,235,781.0 | -1.01% |
0.63%
7.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):