Consolidated Water Stock Price History
NASDAQ: CWCOUtilitiesWater SupplyUSD
30.58+0.255 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CWCO price history at a glance
The price history for Consolidated Water (CWCO) on this page begins on January 23, 1995, when the stock closed at $1.72; it most recently closed at $30.58 on October 5, 2026. The highest price in this record is $39.12, reached on January 26, 2026; the latest close is 21.8% below that peak. Across the 30 complete calendar years in the table, CWCO finished higher in 17 and lower in 13. Its best year was 2023 (+140.5%) and its worst was 2008 (-48.3%).
Over roughly 32 years the share price changed +1679.1%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, CWCO has lost 8.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $39.12
- Date of high
- Jan 26, 2026
- Low since 1995
- $1.50
- Date of low
- Jun 19, 1995
- 52-week high
- $39.12
- 52-week low
- $27.23
- Last close
- $30.58
CWCO returns
1 week
+1.43%
1 month
+7.49%
3 months
+5.85%
6 months
-13.40%
Year to date
-13.35%
1 year
-8.61%
3 years
+1.93%
5 years
+172.06%
CWCO price return, excluding dividends.
CWCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.58 | -12.20% |
| 2025 | 34.83 | +33.40% |
| 2024 | 26.11 | -26.66% |
| 2023 | 35.60 | +140.54% |
| 2022 | 14.80 | +39.10% |
| 2021 | 10.64 | -11.70% |
| 2020 | 12.05 | -24.64% |
| 2019 | 15.99 | +41.25% |
| 2018 | 11.32 | -10.16% |
| 2017 | 12.60 | +16.13% |
| 2016 | 10.85 | -11.36% |
| 2015 | 12.24 | +12.29% |
| 2014 | 10.90 | -19.38% |
| 2013 | 13.52 | +72.01% |
| 2012 | 7.86 | -8.39% |
| 2011 | 8.58 | -6.43% |
| 2010 | 9.17 | -35.83% |
| 2009 | 14.29 | +13.41% |
| 2008 | 12.60 | -48.25% |
| 2007 | 24.35 | -2.33% |
| 2006 | 24.93 | +22.87% |
| 2005 | 20.29 | +30.99% |
| 2004 | 15.49 | +59.28% |
| 2003 | 9.73 | +29.84% |
| 2002 | 7.49 | +30.37% |
| 2001 | 5.75 | +64.14% |
| 2000 | 3.50 | +9.80% |
| 1999 | 3.19 | -8.93% |
| 1998 | 3.50 | +27.27% |
| 1997 | 2.75 | -8.33% |
| 1996 | 3.00 | +20.00% |
| 1995* | 2.50 | +45.45% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
CWCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.43 | 30.84 | 30.24 | 30.58 | +0.84% | |
| 30.25 | 30.50 | 29.84 | 30.33 | +0.25% | |
| 30.08 | 31.00 | 29.71 | 30.25 | -0.43% | |
| 30.51 | 30.80 | 30.35 | 30.38 | +0.20% | |
| 29.95 | 30.42 | 29.63 | 30.32 | +0.56% | |
| 29.04 | 30.19 | 28.93 | 30.15 | +4.65% | |
| 27.75 | 29.00 | 27.49 | 28.81 | +2.82% | |
| 28.04 | 28.19 | 27.92 | 28.02 | +0.32% | |
| 27.60 | 28.07 | 27.45 | 27.93 | +1.45% | |
| 27.75 | 27.83 | 27.23 | 27.53 | -1.18% | |
| 27.83 | 28.20 | 27.54 | 27.86 | +0.11% | |
| 28.04 | 28.53 | 27.77 | 27.83 | -0.93% | |
| 28.55 | 28.55 | 28.02 | 28.09 | -1.75% | |
| 28.49 | 28.79 | 28.37 | 28.59 | +0.56% | |
| 28.26 | 28.60 | 28.06 | 28.43 | +0.82% | |
| 28.39 | 28.39 | 27.94 | 28.20 | -0.98% | |
| 28.55 | 28.61 | 28.07 | 28.48 | +0.39% | |
| 28.16 | 28.50 | 28.16 | 28.37 | +0.78% | |
| 27.95 | 28.21 | 27.75 | 28.15 | +0.43% | |
| 28.15 | 28.44 | 27.81 | 28.03 | -0.46% | |
| 28.29 | 28.41 | 27.86 | 28.16 | +0.43% | |
| 28.34 | 28.48 | 28.00 | 28.04 | -1.44% | |
| 28.65 | 29.02 | 28.34 | 28.45 | -0.70% | |
| 29.18 | 29.49 | 28.58 | 28.65 | -2.15% | |
| 28.83 | 29.34 | 28.83 | 29.28 | +1.04% | |
| 29.15 | 29.36 | 28.90 | 28.98 | +0.03% | |
| 29.19 | 29.24 | 28.84 | 28.97 | +0.17% | |
| 29.67 | 29.67 | 28.76 | 28.92 | -2.86% | |
| 29.69 | 30.04 | 29.36 | 29.77 | +0.07% | |
| 30.17 | 30.47 | 29.75 | 29.75 | -1.16% | |
| 29.93 | 30.49 | 29.64 | 30.10 | +0.20% | |
| 30.22 | 30.74 | 29.86 | 30.04 | -0.30% | |
| 29.95 | 30.20 | 29.67 | 30.13 | +0.67% | |
| 29.46 | 30.17 | 29.46 | 29.93 | +1.60% | |
| 29.59 | 29.84 | 29.08 | 29.46 | -0.10% | |
| 29.69 | 29.82 | 29.31 | 29.49 | -0.67% | |
| 29.95 | 30.31 | 29.65 | 29.69 | -1.26% | |
| 30.23 | 30.55 | 29.93 | 30.07 | +0.07% | |
| 31.00 | 31.80 | 29.97 | 30.05 | -3.78% | |
| 31.39 | 31.73 | 30.90 | 31.23 | -0.35% | |
| 31.82 | 32.10 | 31.19 | 31.34 | -0.54% | |
| 32.18 | 32.44 | 31.34 | 31.51 | -2.51% | |
| 30.98 | 33.66 | 30.98 | 32.32 | +6.88% | |
| 30.43 | 30.87 | 30.10 | 30.24 | -0.82% | |
| 30.07 | 30.72 | 29.96 | 30.49 | +1.91% | |
| 29.83 | 30.18 | 29.83 | 29.92 | +0.71% | |
| 29.86 | 29.96 | 29.55 | 29.71 | -0.37% | |
| 29.46 | 29.87 | 29.16 | 29.82 | +0.91% | |
| 29.44 | 29.70 | 29.16 | 29.55 | +1.20% | |
| 29.61 | 29.78 | 28.99 | 29.20 | -1.38% | |
| 29.68 | 29.80 | 29.33 | 29.61 | +0.48% | |
| 30.11 | 30.13 | 29.29 | 29.47 | -2.58% | |
| 29.70 | 30.60 | 29.70 | 30.25 | +2.47% | |
| 29.37 | 29.60 | 29.11 | 29.52 | +0.68% | |
| 29.50 | 29.55 | 29.27 | 29.32 | +0.07% | |
| 29.30 | 29.65 | 29.13 | 29.30 | -0.34% | |
| 28.84 | 29.44 | 28.84 | 29.40 | +1.94% | |
| 29.00 | 29.43 | 28.66 | 28.84 | -0.55% | |
| 29.16 | 29.33 | 29.00 | 29.00 | -0.58% | |
| 29.47 | 29.61 | 29.07 | 29.17 | -1.32% | |
| 29.13 | 29.56 | 29.13 | 29.56 | +1.48% | |
| 29.00 | 29.20 | 28.77 | 29.13 | +0.83% | |
| 29.11 | 29.12 | 28.65 | 28.89 | -0.03% | |
| 28.98 | 29.04 | 28.77 | 28.90 | +0.03% | |
| 28.86 | 29.06 | 28.79 | 28.89 | +0.10% | |
| 28.91 | 29.09 | 28.79 | 28.86 | -0.14% | |
| 28.75 | 29.27 | 28.51 | 28.90 | +0.80% | |
| 29.52 | 29.58 | 28.55 | 28.67 | -1.98% | |
| 29.50 | 29.54 | 29.16 | 29.25 | -0.65% | |
| 29.48 | 29.80 | 29.39 | 29.44 | -0.17% | |
| 29.39 | 29.90 | 29.24 | 29.49 | -0.03% | |
| 29.13 | 29.68 | 28.93 | 29.50 | +0.61% | |
| 29.60 | 29.71 | 28.90 | 29.32 | -0.58% | |
| 29.20 | 29.58 | 29.07 | 29.49 | +1.41% | |
| 29.36 | 29.66 | 28.77 | 29.08 | -1.26% | |
| 29.44 | 29.93 | 29.27 | 29.45 | +0.03% | |
| 29.14 | 29.67 | 29.01 | 29.44 | +1.45% | |
| 29.88 | 30.17 | 28.87 | 29.02 | -2.91% | |
| 29.99 | 30.10 | 29.55 | 29.89 | +0.64% | |
| 29.89 | 30.29 | 29.44 | 29.70 | -0.64% | |
| 30.06 | 30.20 | 29.71 | 29.89 | +0.20% | |
| 29.89 | 30.72 | 29.53 | 29.83 | -0.93% | |
| 30.14 | 30.45 | 30.04 | 30.11 | +0.17% | |
| 30.10 | 30.32 | 29.50 | 30.06 | -0.10% | |
| 30.35 | 30.63 | 30.02 | 30.09 | -0.23% | |
| 29.72 | 30.47 | 29.42 | 30.16 | +2.45% | |
| 29.92 | 30.23 | 29.35 | 29.44 | -1.60% | |
| 30.20 | 30.37 | 29.88 | 29.92 | -0.47% | |
| 29.71 | 30.12 | 29.71 | 30.06 | +1.93% | |
| 30.05 | 30.56 | 29.18 | 29.49 | -1.70% | |
| 29.95 | 30.35 | 29.92 | 30.00 | -0.17% | |
| 29.82 | 30.21 | 29.53 | 30.05 | -0.43% | |
| 30.14 | 30.48 | 29.97 | 30.18 | +0.10% | |
| 30.18 | 30.47 | 30.02 | 30.15 | -0.20% | |
| 30.25 | 30.66 | 30.05 | 30.21 | +0.10% | |
| 29.72 | 30.40 | 29.59 | 30.18 | +2.62% | |
| 28.40 | 29.52 | 28.40 | 29.41 | +1.27% | |
| 28.53 | 29.35 | 28.17 | 29.04 | +1.57% | |
| 28.61 | 28.98 | 28.24 | 28.59 | 0.00% | |
| 28.50 | 28.99 | 28.28 | 28.59 | -0.24% | |
| 28.99 | 29.41 | 28.61 | 28.66 | -1.07% | |
| 29.14 | 29.41 | 28.73 | 28.97 | -1.19% | |
| 30.01 | 30.20 | 29.30 | 29.32 | -2.40% | |
| 30.31 | 31.00 | 29.48 | 30.04 | -0.99% | |
| 30.76 | 31.57 | 30.07 | 30.34 | -7.67% | |
| 32.93 | 33.55 | 32.72 | 32.86 | -0.18% | |
| 33.18 | 33.45 | 32.83 | 32.92 | -0.78% | |
| 33.06 | 33.36 | 32.85 | 33.18 | +0.36% | |
| 32.90 | 33.29 | 32.63 | 33.06 | +0.79% | |
| 32.44 | 33.01 | 32.44 | 32.80 | +2.12% | |
| 32.00 | 32.49 | 31.52 | 32.12 | -0.03% | |
| 32.22 | 32.92 | 31.77 | 32.13 | +0.25% | |
| 32.31 | 32.85 | 31.89 | 32.05 | -1.14% | |
| 33.03 | 33.14 | 32.25 | 32.42 | -2.58% | |
| 33.88 | 33.93 | 33.28 | 33.28 | -1.54% | |
| 33.82 | 34.24 | 33.61 | 33.80 | +0.24% | |
| 33.84 | 34.56 | 33.57 | 33.72 | -1.00% | |
| 33.52 | 34.42 | 33.52 | 34.06 | +1.61% | |
| 33.24 | 34.20 | 33.24 | 33.52 | +0.93% | |
| 33.53 | 33.96 | 33.18 | 33.21 | -1.16% | |
| 32.71 | 34.26 | 32.71 | 33.60 | +3.26% | |
| 32.85 | 33.10 | 31.94 | 32.54 | -0.64% | |
| 33.95 | 34.20 | 32.64 | 32.75 | -3.53% | |
| 34.04 | 34.27 | 33.67 | 33.95 | -0.35% | |
| 33.96 | 34.26 | 33.42 | 34.07 | +0.83% | |
| 34.89 | 34.95 | 33.63 | 33.79 | -4.30% | |
| 35.70 | 35.91 | 35.19 | 35.31 | -1.09% | |
| 34.69 | 35.80 | 34.69 | 35.70 | +2.91% | |
| 34.74 | 34.74 | 33.90 | 34.69 | +2.27% | |
| 33.56 | 34.01 | 33.14 | 33.92 | +1.07% | |
| 33.98 | 34.16 | 33.32 | 33.56 | -1.27% | |
| 32.89 | 34.09 | 32.17 | 33.99 | +2.72% | |
| 32.91 | 33.74 | 32.85 | 33.09 | -0.09% | |
| 33.25 | 33.59 | 32.74 | 33.12 | +0.33% | |
| 32.40 | 33.02 | 31.88 | 33.01 | +2.87% | |
| 32.01 | 32.47 | 31.81 | 32.09 | -0.68% | |
| 32.20 | 32.55 | 31.88 | 32.31 | +0.19% | |
| 32.47 | 32.69 | 32.22 | 32.25 | -0.65% | |
| 32.59 | 33.13 | 32.11 | 32.46 | +0.25% | |
| 31.28 | 32.67 | 30.79 | 32.38 | +6.09% | |
| 30.95 | 31.49 | 30.18 | 30.52 | -0.55% | |
| 31.07 | 31.84 | 30.09 | 30.69 | -2.63% | |
| 31.00 | 32.18 | 30.18 | 31.52 | +0.54% | |
| 32.35 | 33.22 | 30.55 | 31.35 | -9.39% | |
| 35.28 | 35.59 | 34.46 | 34.60 | -0.37% | |
| 34.84 | 35.10 | 34.38 | 34.73 | +1.02% | |
| 33.84 | 34.40 | 33.84 | 34.38 | +0.12% | |
| 34.52 | 34.60 | 33.73 | 34.34 | -0.46% | |
| 35.22 | 35.30 | 34.09 | 34.50 | -2.98% | |
| 34.93 | 35.97 | 34.38 | 35.56 | +0.77% | |
| 36.00 | 36.50 | 34.89 | 35.29 | -3.26% | |
| 38.08 | 38.08 | 36.22 | 36.48 | -5.07% | |
| 38.34 | 38.95 | 38.01 | 38.43 | +0.84% | |
| 37.39 | 38.35 | 36.80 | 38.11 | +0.21% | |
| 37.27 | 38.43 | 37.27 | 38.03 | +0.48% | |
| 37.47 | 38.47 | 37.38 | 37.85 | +0.03% | |
| 38.39 | 38.68 | 37.75 | 37.84 | -0.92% | |
| 37.48 | 38.27 | 37.00 | 38.19 | +2.41% | |
| 36.73 | 37.56 | 36.71 | 37.29 | +1.19% | |
| 37.21 | 37.38 | 36.35 | 36.85 | -0.65% | |
| 37.14 | 37.21 | 36.50 | 37.09 | +0.30% | |
| 36.49 | 37.18 | 36.49 | 36.98 | +1.07% | |
| 37.17 | 37.55 | 36.53 | 36.59 | -1.45% | |
| 37.16 | 37.48 | 36.99 | 37.13 | -0.21% | |
| 36.79 | 37.69 | 36.79 | 37.21 | +1.14% | |
| 37.56 | 37.56 | 36.50 | 36.79 | -1.13% | |
| 37.57 | 37.80 | 36.80 | 37.21 | -0.80% | |
| 36.65 | 37.80 | 36.58 | 37.51 | +2.71% | |
| 37.00 | 37.00 | 35.89 | 36.52 | -1.38% | |
| 36.76 | 37.08 | 36.54 | 37.03 | +1.17% | |
| 36.71 | 37.27 | 36.47 | 36.60 | -0.25% | |
| 38.08 | 38.08 | 36.53 | 36.69 | -2.94% | |
| 38.35 | 38.67 | 37.50 | 37.80 | -1.43% | |
| 38.12 | 38.74 | 37.80 | 38.35 | +1.24% | |
| 37.68 | 38.26 | 37.10 | 37.88 | +0.53% | |
| 37.30 | 38.00 | 37.00 | 37.68 | +1.29% | |
| 38.44 | 38.48 | 37.09 | 37.20 | -2.54% | |
| 37.82 | 39.12 | 37.78 | 38.17 | +1.01% | |
| 37.36 | 37.96 | 37.09 | 37.79 | +1.37% | |
| 37.65 | 37.65 | 36.86 | 37.28 | -0.98% | |
| 36.99 | 37.80 | 36.79 | 37.65 | +2.17% | |
| 36.51 | 36.98 | 36.31 | 36.85 | +1.71% | |
| 37.08 | 37.08 | 35.69 | 36.23 | -3.28% | |
| 37.62 | 37.97 | 37.37 | 37.46 | -0.27% | |
| 36.89 | 37.74 | 36.88 | 37.56 | +1.76% | |
| 37.13 | 37.25 | 36.52 | 36.91 | -0.32% | |
| 36.60 | 37.28 | 36.60 | 37.03 | +1.20% | |
| 35.85 | 36.76 | 35.60 | 36.59 | +2.29% | |
| 35.85 | 36.13 | 35.35 | 35.77 | +0.48% | |
| 34.78 | 35.84 | 34.78 | 35.60 | +1.71% | |
| 35.80 | 35.80 | 34.76 | 35.00 | -1.80% | |
| 34.85 | 35.83 | 34.65 | 35.64 | +1.68% | |
| 34.70 | 35.08 | 34.37 | 35.05 | +0.63% | |
| 35.16 | 35.16 | 34.45 | 34.83 | -1.30% | |
| 35.86 | 35.91 | 35.23 | 35.29 | -1.48% | |
| 35.83 | 36.42 | 35.70 | 35.82 | -0.11% | |
| 35.79 | 35.93 | 35.56 | 35.86 | +0.22% | |
| 36.02 | 36.05 | 35.61 | 35.78 | -0.64% | |
| 35.91 | 36.17 | 35.58 | 36.01 | +0.61% | |
| 35.95 | 36.25 | 35.52 | 35.79 | -0.83% | |
| 35.85 | 36.51 | 35.85 | 36.09 | +0.64% | |
| 36.42 | 36.42 | 35.31 | 35.86 | -2.02% | |
| 36.34 | 36.91 | 36.20 | 36.60 | +1.61% | |
| 36.19 | 36.33 | 35.63 | 36.02 | -0.47% | |
| 36.20 | 36.32 | 35.89 | 36.19 | 0.00% | |
| 35.76 | 36.46 | 35.50 | 36.19 | +1.20% | |
| 35.39 | 36.06 | 34.68 | 35.76 | +1.45% | |
| 34.73 | 35.52 | 34.73 | 35.25 | +1.85% | |
| 34.20 | 34.91 | 34.20 | 34.61 | +1.20% | |
| 34.08 | 34.74 | 33.98 | 34.20 | +0.83% | |
| 34.34 | 34.52 | 33.78 | 33.92 | -0.59% | |
| 34.08 | 34.44 | 33.90 | 34.12 | -0.29% | |
| 33.83 | 34.48 | 33.56 | 34.22 | +0.71% | |
| 33.67 | 33.99 | 33.30 | 33.98 | +1.40% | |
| 33.65 | 33.93 | 33.28 | 33.51 | +0.39% | |
| 34.06 | 34.52 | 33.34 | 33.38 | -2.48% | |
| 34.40 | 34.41 | 33.85 | 34.23 | -0.61% | |
| 34.14 | 34.61 | 33.89 | 34.44 | +0.29% | |
| 34.29 | 34.76 | 34.16 | 34.34 | +0.64% | |
| 34.00 | 34.41 | 33.50 | 34.12 | +0.38% | |
| 33.19 | 34.13 | 33.16 | 33.99 | +2.53% | |
| 34.16 | 34.73 | 32.96 | 33.15 | -2.53% | |
| 34.52 | 34.62 | 33.90 | 34.01 | -0.85% | |
| 34.29 | 34.47 | 34.03 | 34.30 | +0.03% | |
| 35.88 | 35.97 | 34.24 | 34.29 | -4.11% | |
| 35.65 | 36.04 | 35.00 | 35.76 | -0.47% | |
| 36.98 | 36.98 | 35.87 | 35.93 | -2.84% | |
| 37.01 | 37.46 | 36.41 | 36.98 | -0.64% | |
| 35.88 | 38.36 | 34.44 | 37.22 | +7.70% | |
| 34.82 | 35.62 | 34.36 | 34.56 | -0.72% | |
| 34.19 | 35.01 | 34.04 | 34.81 | +1.90% | |
| 34.70 | 34.87 | 34.08 | 34.16 | -1.61% | |
| 34.81 | 35.49 | 34.55 | 34.72 | +0.46% | |
| 34.31 | 34.69 | 33.33 | 34.56 | +0.20% | |
| 34.14 | 34.58 | 33.85 | 34.49 | +1.41% | |
| 33.73 | 34.13 | 33.37 | 34.01 | +0.41% | |
| 34.12 | 34.48 | 33.26 | 33.87 | -0.56% | |
| 35.30 | 35.32 | 33.95 | 34.06 | -3.79% | |
| 35.10 | 35.62 | 34.51 | 35.40 | +0.45% | |
| 35.53 | 35.53 | 34.82 | 35.24 | -0.56% | |
| 35.50 | 35.71 | 35.24 | 35.44 | +0.45% | |
| 35.92 | 36.03 | 35.25 | 35.28 | -1.78% | |
| 36.26 | 36.26 | 35.82 | 35.92 | -0.94% | |
| 36.51 | 36.51 | 35.82 | 36.26 | -0.90% | |
| 36.28 | 36.88 | 36.18 | 36.59 | +0.97% | |
| 35.80 | 36.52 | 35.65 | 36.24 | +0.64% | |
| 36.40 | 36.40 | 35.92 | 36.01 | -0.91% | |
| 35.26 | 36.35 | 35.04 | 36.34 | +3.83% | |
| 33.93 | 35.37 | 33.93 | 35.00 | +2.25% | |
| 33.97 | 34.25 | 33.58 | 34.23 | +1.84% | |
| 33.46 | 34.23 | 33.44 | 33.61 | +0.45% | |
| 33.63 | 33.69 | 33.33 | 33.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CWCO chart for longer ranges.