Get the Stockscreener App
27.60
0.76%
-0.21
After Hours:
27.60
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 March 20, 2025, is $27.60.
- 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 228.18% to $27.60 now.
- The 52-week high stock price for CWCO is $33.34, representing a 20.80% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for CWCO is $23.55, indicating a -14.66% decrease from the current share price, occurred on November 01, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 20, 2025 | $27.87 | $27.20 | $0.67 | 216,004.0 | -0.76% |
| Mar 19, 2025 | $28.00 | $27.12 | $0.88 | 157,868.0 | +2.43% |
| Mar 18, 2025 | $27.78 | $26.04 | $1.74 | 269,763.0 | -6.70% |
| Mar 17, 2025 | $29.26 | $28.89 | $0.37 | 124,055.0 | -0.27% |
| Mar 14, 2025 | $29.31 | $28.48 | $0.83 | 133,436.0 | +2.82% |
| Mar 13, 2025 | $28.64 | $28.11 | $0.5297 | 83,428.0 | +1.03% |
| Mar 12, 2025 | $28.54 | $27.64 | $0.90 | 86,542.0 | -0.32% |
| Mar 11, 2025 | $28.88 | $27.68 | $1.20 | 152,132.0 | +1.48% |
| Mar 10, 2025 | $28.27 | $27.54 | $0.7299 | 82,000.0 | -0.18% |
| Mar 07, 2025 | $28.06 | $27.23 | $0.83 | 68,911.0 | +2.39% |
| Mar 06, 2025 | $27.29 | $26.91 | $0.375 | 53,598.0 | -0.33% |
| Mar 05, 2025 | $27.48 | $26.68 | $0.80 | 179,517.0 | +0.96% |
| Mar 04, 2025 | $27.22 | $27.00 | $0.22 | 32,951.0 | -1.10% |
| Mar 03, 2025 | $27.87 | $27.14 | $0.73 | 118,619.0 | +0.85% |
| Feb 28, 2025 | $27.55 | $27.00 | $0.555 | 65,750.0 | -0.92% |
| Feb 27, 2025 | $27.51 | $26.94 | $0.57 | 82,574.0 | -0.80% |
| Feb 26, 2025 | $27.82 | $27.11 | $0.715 | 87,575.0 | -0.15% |
| Feb 25, 2025 | $27.94 | $27.05 | $0.89 | 138,743.0 | +1.66% |
| Feb 24, 2025 | $27.87 | $26.98 | $0.89 | 151,373.0 | -1.45% |
| Feb 21, 2025 | $27.74 | $27.18 | $0.565 | 141,441.0 | +0.58% |
| Feb 20, 2025 | $27.39 | $27.00 | $0.395 | 65,329.0 | -0.18% |
| Feb 19, 2025 | $28.28 | $27.34 | $0.94 | 85,900.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $29.31 | $26.04 | $3.27 | 1,974,828.0 | +1.96% |
| 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% |
1.22%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):