Price Alert

Consolidated Water Co. Lt... (CWCO)

NASDAQ: CWCO · Real-Time Price · USD

34.72

-0.17 (-0.49%)

At close: Sep 25, 2025, 3:59 PM

34.72

0.00%

After-hours: Sep 25, 2025, 04:19 PM EDT

CWCO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 24, 2025	35.00	35.12	34.74	34.89	34.89	0.11%	85,585
Sep 23, 2025	34.52	34.94	34.33	34.85	34.85	0.96%	85,525
Sep 22, 2025	34.08	34.59	33.56	34.52	34.52	1.77%	76,100
Sep 19, 2025	34.48	34.58	33.55	33.92	33.92	-1.71%	315,539
Sep 18, 2025	33.95	34.57	33.33	34.51	34.51	1.62%	165,800
Sep 17, 2025	33.61	34.57	33.44	33.96	33.96	1.68%	92,800
Sep 16, 2025	33.55	33.56	33.13	33.40	33.40	-0.68%	67,000
Sep 15, 2025	33.47	33.64	32.64	33.63	33.63	1.26%	66,141
Sep 12, 2025	33.50	33.59	33.12	33.21	33.21	-0.98%	55,919
Sep 11, 2025	33.01	33.54	32.75	33.54	33.54	1.91%	65,900
Sep 10, 2025	33.25	33.63	32.74	32.91	32.91	-1.08%	63,000
Sep 9, 2025	33.58	33.62	33.14	33.27	33.27	-0.75%	75,418
Sep 8, 2025	33.97	34.17	33.42	33.52	33.52	-0.80%	102,600
Sep 5, 2025	33.77	33.89	32.90	33.79	33.79	0.75%	134,714
Sep 4, 2025	32.65	33.58	32.49	33.54	33.54	3.01%	96,185
Sep 3, 2025	32.43	33.08	32.43	32.56	32.56	0.03%	71,509
Sep 2, 2025	33.07	33.44	32.52	32.55	32.55	-2.16%	83,700
Aug 29, 2025	33.60	33.88	33.11	33.27	33.27	-0.98%	71,100
Aug 28, 2025	33.33	33.79	33.12	33.60	33.60	0.66%	72,700
Aug 27, 2025	33.35	33.65	33.17	33.38	33.38	-0.48%	61,515