Free Trial

Consolidated Water (CWCO) Stock Chart & Stock Price History

Consolidated Water logo
$33.60 +0.22 (+0.66%)
Closing price 08/28/2025 04:00 PM Eastern
Extended Trading
$33.60 +0.00 (+0.01%)
As of 08/28/2025 07:31 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Consolidated Water Stock Price Performance

The Consolidated Water (CWCO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 21.30%, with a year-to-date return of 29.78%. In the past month, the stock has increased 12.75%, reflecting recent market activity.

As of the latest close, Consolidated Water traded at $33.60 with a market cap of $535.25 million and volume of 72,653 shares. Five years ago, the stock traded at $11.97, representing a 180.70% increase over that period. At the time, it had a market cap of $184.19 million and a volume of 75,361 shares.

Receive CWCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Consolidated Water and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.12%
1 Month
Performance
+12.75%
3 Month
Performance
+23.67%
Year-To-Date
Performance
+29.78%
1 Year
Performance
+21.30%
5 Year
Performance
+180.70%

CWCO Stock Chart for Friday, August, 29, 2025

Consolidated Water Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$33.38$33.60
+0.66%
$33.79$33.1272,653 shs$535.25 million
08/27/2025$33.54$33.38
-0.48%
$33.65$33.1761,494 shs$531.64 million
08/26/2025$33.12$33.54
+1.27%
$33.72$33.1293,523 shs$534.29 million
08/25/2025$33.56$33.12
-1.31%
$33.69$33.0862,280 shs$527.60 million
08/22/2025$32.59$33.56
+2.98%
$33.64$32.7195,734 shs$534.61 million
08/21/2025$32.49$32.59
+0.31%
$32.71$32.2047,406 shs$519.16 million
08/20/2025$32.40$32.49
+0.28%
$32.73$32.3768,311 shs$517.57 million
08/19/2025$32.44$32.40
-0.12%
$32.71$32.0196,312 shs$516.13 million
08/18/2025$32.37$32.44
+0.22%
$32.63$32.1987,831 shs$516.77 million
08/15/2025$32.73$32.37
-1.10%
$32.82$31.96195,900 shs$515.65 million
08/14/2025$33.08$32.73
-1.06%
$33.31$32.63170,787 shs$521.29 million
08/13/2025$32.28$33.08
+2.48%
$34.26$32.30312,523 shs$526.63 million
08/12/2025$29.71$32.28
+8.65%
$32.50$30.07252,754 shs$513.90 million
08/11/2025$29.29$29.71
+1.43%
$29.73$29.1782,277 shs$472.89 million
08/08/2025$28.90$29.29
+1.35%
$29.48$28.9855,774 shs$466.21 million
08/07/2025$28.83$28.90
+0.24%
$29.54$28.7463,766 shs$460.09 million
08/06/2025$29.16$28.83
-1.13%
$29.17$28.7370,865 shs$458.97 million
08/05/2025$29.15$29.16
+0.03%
$29.28$28.8971,773 shs$464.14 million
08/04/2025$28.43$29.15
+2.53%
$29.26$28.54106,447 shs$464.07 million
08/01/2025$29.09$28.43
-2.27%
$29.16$28.4078,707 shs$452.61 million
07/31/2025$29.40$29.09
-1.05%
$29.51$28.9485,695 shs$463.11 million
07/30/2025$29.80$29.40
-1.34%
$30.19$29.26154,627 shs$467.96 million
07/29/2025$29.59$29.80
+0.71%
$29.91$29.4876,776 shs$474.42 million
07/28/2025$29.66$29.59
-0.24%
$29.90$29.3072,477 shs$471.07 million

This page (NASDAQ:CWCO) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners