29.59
price down icon0.24%   -0.07
after-market After Hours: 29.63 0.04 +0.14%
loading

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 July 28, 2025, is $29.59.
  • 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 251.84% to $29.59 now.
  • The 52-week high stock price for CWCO is $31.30, representing a 5.78% increase from the current share price, occurred on July 03, 2025.
  • The 52-week low stock price for CWCO is $22.69, indicating a -23.32% 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:
Date High Low High - Low Volume % Change
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%
Jul 02, 2025 $31.10 $30.33 $0.7713 130,851.0 +0.95%
Jul 01, 2025 $30.72 $29.72 $1.00 100,145.0 +2.10%

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
Jul, 2025 $31.30 $29.24 $2.06 1,912,238.0 -1.43%
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%
$30.15
price down icon 1.37%
$21.33
price down icon 0.28%
$51.52
price down icon 1.11%
utilities_regulated_water HTO
$47.78
price down icon 1.71%
utilities_regulated_water CWT
$44.32
price down icon 1.23%
Cap:     |  Volume (24h):