Consolidated Water Co. Ltd. - Ordinary Shares (CWCO)

Last Price32.94

Change-1.01 (-2.97%)

NASDAQ · Last Trade: Apr 16th, 1:51 PM EDT

Historical Prices For Consolidated Water Co. Ltd. - Ordinary Shares (CWCO)

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	34.04	34.27	33.67	33.94	128,669	33.94
4/14/2026	33.96	34.26	33.42	34.07	97,226	34.07
4/13/2026	34.89	34.95	33.63	33.79	180,909	33.79
4/10/2026	35.70	35.91	35.19	35.31	61,159	35.31
4/09/2026	34.69	35.80	34.69	35.70	80,524	35.70
4/08/2026	34.74	34.74	33.90	34.69	86,434	34.69
4/07/2026	33.56	34.01	33.14	33.92	77,430	33.92
4/06/2026	33.98	34.16	33.32	33.56	95,151	33.56
4/02/2026	32.89	34.09	32.17	33.99	100,920	33.99
4/01/2026	32.91	33.74	32.85	33.09	101,988	33.09
3/31/2026	33.25	33.59	32.74	33.12	119,413	33.12
3/30/2026	32.40	33.02	31.88	33.01	113,271	33.01
3/27/2026	32.01	32.47	31.81	32.09	84,892	32.09
3/26/2026	32.20	32.55	31.88	32.31	81,142	32.31
3/25/2026	32.47	32.69	32.22	32.25	80,418	32.25
3/24/2026	32.59	33.13	32.11	32.46	133,365	32.46
3/23/2026	31.28	32.67	30.79	32.38	331,063	32.38
3/20/2026	30.95	31.49	30.18	30.52	886,411	30.52
3/19/2026	31.07	31.84	30.09	30.69	455,970	30.69
3/18/2026	31.00	32.18	30.18	31.52	453,341	31.52
3/17/2026	32.35	33.22	30.55	31.35	310,787	31.35
3/16/2026	35.28	35.59	34.46	34.60	144,437	34.60
3/13/2026	34.84	35.10	34.38	34.73	131,092	34.73
3/12/2026	33.84	34.40	33.84	34.38	150,291	34.38
3/11/2026	34.52	34.60	33.73	34.34	138,574	34.34
3/10/2026	35.22	35.30	34.09	34.50	213,616	34.50
3/09/2026	34.93	35.97	34.38	35.55	122,556	35.55
3/06/2026	36.00	36.50	34.89	35.29	119,142	35.29
3/05/2026	38.08	38.08	36.22	36.48	86,930	36.48
3/04/2026	38.34	38.95	38.01	38.43	97,066	38.43
3/03/2026	37.39	38.35	36.80	38.10	82,774	38.10
3/02/2026	37.27	38.43	37.27	38.03	61,499	38.03
2/27/2026	37.47	38.47	37.38	37.85	64,067	37.85
2/26/2026	38.39	38.67	37.75	37.84	134,456	37.84
2/25/2026	37.48	38.27	37.00	38.19	48,866	38.19
2/24/2026	36.73	37.56	36.71	37.29	40,841	37.29
2/23/2026	37.21	37.38	36.35	36.85	68,206	36.85
2/20/2026	37.14	37.21	36.50	37.09	188,236	37.09
2/19/2026	36.49	37.18	36.49	36.98	161,621	36.98
2/18/2026	37.17	37.55	36.53	36.59	69,345	36.59
2/17/2026	37.16	37.48	36.99	37.13	43,173	37.13
2/13/2026	36.79	37.69	36.79	37.21	51,283	37.21
2/12/2026	37.56	37.56	36.50	36.79	90,221	36.79
2/11/2026	37.57	37.80	36.80	37.21	77,383	37.21
2/10/2026	36.65	37.80	36.58	37.51	79,947	37.51
2/09/2026	37.00	37.00	35.89	36.52	45,459	36.52
2/06/2026	36.76	37.08	36.53	37.03	92,192	37.03
2/05/2026	36.71	37.27	36.47	36.60	75,434	36.60
2/04/2026	38.08	38.08	36.53	36.69	104,367	36.69
2/03/2026	38.35	38.67	37.50	37.80	84,129	37.80
2/02/2026	38.12	38.74	37.80	38.35	88,399	38.35
1/30/2026	37.68	38.26	37.10	37.88	101,352	37.88
1/29/2026	37.30	38.00	37.00	37.68	73,225	37.68
1/28/2026	38.44	38.48	37.09	37.20	68,448	37.20
1/27/2026	37.82	39.12	37.78	38.17	91,975	38.17
1/26/2026	37.36	37.96	37.09	37.79	43,688	37.79
1/23/2026	37.65	37.65	36.86	37.28	43,550	37.28
1/22/2026	36.99	37.80	36.78	37.65	62,665	37.65
1/21/2026	36.51	36.98	36.31	36.85	69,165	36.85
1/20/2026	37.08	37.08	35.69	36.23	45,477	36.23
1/16/2026	37.62	37.97	37.37	37.46	105,125	37.46