Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free CWCO Stock Alerts

Consolidated Water (CWCO) Stock Chart & Stock Price History

Consolidated Water logo
$31.40 -0.11 (-0.35%)
As of 10:21 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 decreased 4.06%, with a year-to-date return of -11.02%. In the past month, the stock has increased 8.69%, reflecting recent market activity.

As of the latest close, Consolidated Water traded at $31.34 with a market cap of $501.44 million and volume of 85,460 shares. Five years ago, the stock traded at $12.47, representing a 151.80% increase over that period. At the time, it had a market cap of $189.56 million and a volume of 22,973 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+2.98%
1 Month
Performance
+8.69%
3 Month
Performance
+7.09%
Year-To-Date
Performance
-11.02%
1 Year
Performance
-4.06%
5 Year
Performance
+151.80%

CWCO Stock Chart for Friday, August, 14, 2026

CWCO Chart by TradingView

Consolidated Water Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$31.51$31.34
-0.54%		$32.10$31.1985,460 shs$501.44 million
08/12/2026$32.32$31.51
-2.51%		$32.44$31.34106,970 shs$504.16 million
08/11/2026$30.24$32.32
+6.88%		$33.66$30.98138,286 shs$517.12 million
08/10/2026$30.49$30.24
-0.82%		$30.87$30.1076,909 shs$483.84 million
08/07/2026$29.92$30.49
+1.91%		$30.72$29.9669,563 shs$487.84 million
08/06/2026$29.71$29.92
+0.71%		$30.18$29.8370,143 shs$478.72 million
08/05/2026$29.82$29.71
-0.37%		$29.96$29.5546,502 shs$475.36 million
08/04/2026$29.55$29.82
+0.91%		$29.87$29.1683,993 shs$477.12 million
08/03/2026$29.20$29.55
+1.20%		$29.70$29.1688,090 shs$472.80 million
07/31/2026$29.64$29.20
-1.47%		$29.78$28.9984,360 shs$467.20 million
07/30/2026$29.47$29.64
+0.56%		$29.80$29.3383,582 shs$474.16 million
07/29/2026$30.25$29.47
-2.58%		$30.13$29.29122,371 shs$471.52 million
07/28/2026$29.52$30.25
+2.47%		$30.60$29.7098,680 shs$484 million
07/27/2026$29.32$29.52
+0.68%		$29.60$29.1163,922 shs$472.32 million
07/24/2026$29.30$29.32
+0.07%		$29.55$29.2764,384 shs$469.12 million
07/23/2026$29.40$29.30
-0.34%		$29.65$29.13107,925 shs$468.80 million
07/22/2026$28.84$29.40
+1.94%		$29.44$28.84100,939 shs$470.40 million
07/21/2026$29.00$28.84
-0.55%		$29.43$28.6681,819 shs$461.44 million
07/20/2026$29.17$29.00
-0.58%		$29.33$29.0061,459 shs$464 million
07/17/2026$29.56$29.17
-1.32%		$29.61$29.07147,375 shs$466.72 million
07/16/2026$29.13$29.56
+1.48%		$29.56$29.1369,826 shs$472.96 million
07/15/2026$28.89$29.13
+0.83%		$29.20$28.7787,554 shs$466.08 million
07/14/2026$28.90$28.89
-0.03%		$29.12$28.6590,615 shs$462.24 million
07/13/2026$28.89$28.90
+0.03%		$29.04$28.7770,734 shs$462.40 million
Related Companies

This page (NASDAQ:CWCO) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
How the JPMorgan $8,000 Gold Call Exposed the Biggest Mistake in Most Retirement Accounts
JPMorgan has raised its 2026 gold forecast to $6,300, with a credible path to $8,000, and now calls gold a cor...
Golden Crest Metals | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
The US just hit $39 trillion in debt. Interest alone is now over $1 trillion a year, more than the entire defe...
Decentralized Masters | Sponsoredtc pixel
American retirees will miss THIS. Big Banks just moved in.
Central banks spent nearly $130 billion on physical gold last year, on top of $145 billion the year before. Q1...
Cedar Gold Group | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel