Get the Stockscreener App
27.03
0.52%
-0.14
After Hours:
27.03
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 May 30, 2025, is $27.03.
- 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 221.40% to $27.03 now.
- The 52-week high stock price for CWCO is $29.88, representing a 10.54% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for CWCO is $22.69, indicating a -16.06% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $27.34 | $26.98 | $0.36 | 190,069.0 | -0.52% |
| May 29, 2025 | $27.47 | $26.75 | $0.72 | 99,828.0 | +1.15% |
| May 28, 2025 | $27.27 | $26.72 | $0.5506 | 91,470.0 | -1.86% |
| May 27, 2025 | $27.49 | $26.85 | $0.6378 | 121,843.0 | +2.16% |
| May 23, 2025 | $26.95 | $26.16 | $0.785 | 92,263.0 | +1.13% |
| May 22, 2025 | $26.82 | $26.38 | $0.4312 | 103,556.0 | -0.60% |
| May 21, 2025 | $26.86 | $26.36 | $0.495 | 106,625.0 | +0.64% |
| May 20, 2025 | $27.11 | $26.37 | $0.74 | 158,228.0 | -1.71% |
| May 19, 2025 | $27.03 | $26.27 | $0.76 | 101,030.0 | +1.66% |
| May 16, 2025 | $26.68 | $25.50 | $1.18 | 118,083.0 | +1.69% |
| May 15, 2025 | $26.07 | $25.34 | $0.73 | 156,394.0 | +2.32% |
| May 14, 2025 | $25.95 | $24.41 | $1.54 | 203,383.0 | +2.45% |
| May 13, 2025 | $26.77 | $24.32 | $2.45 | 249,829.0 | +5.43% |
| May 12, 2025 | $23.71 | $23.21 | $0.50 | 150,468.0 | +0.60% |
| May 09, 2025 | $23.51 | $23.19 | $0.32 | 105,647.0 | +0.43% |
| May 08, 2025 | $23.38 | $22.69 | $0.69 | 96,405.0 | +2.32% |
| May 07, 2025 | $23.54 | $22.80 | $0.7373 | 98,047.0 | -1.93% |
| May 06, 2025 | $23.35 | $23.00 | $0.35 | 99,905.0 | +0.65% |
| May 05, 2025 | $23.22 | $22.93 | $0.29 | 95,416.0 | -0.26% |
| May 02, 2025 | $23.48 | $23.08 | $0.398 | 92,032.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $27.49 | $22.69 | $4.80 | 2,831,097.0 | +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% |
0.49%
2.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):