NYSE · CWCO

Consolidated Water Co. Ltd.

Utilities · Regulated Water

$28.59

Down-$0.40 (-1.38%)

Updated Sep 23, 2026, 4:45 PM

SID Score

2.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CWCO price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CWCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 22, 2026	$28.49	$28.788	$28.37	$28.59	82.8K
Sep 21, 2026	$28.26	$28.60	$28.055	$28.43	81.22K
Sep 18, 2026	$28.39	$28.39	$27.94	$28.20	249.69K
Sep 17, 2026	$28.55	$28.61	$28.07	$28.48	67.97K
Sep 16, 2026	$28.16	$28.50	$28.16	$28.37	77.41K
Sep 15, 2026	$27.95	$28.205	$27.75	$28.15	102.08K
Sep 14, 2026	$28.15	$28.44	$27.81	$28.03	66.37K
Sep 11, 2026	$28.29	$28.41	$27.86	$28.16	71.37K
Sep 10, 2026	$28.34	$28.48	$28.00	$28.04	58.3K
Sep 9, 2026	$28.65	$29.02	$28.34	$28.45	91.09K
Sep 8, 2026	$29.18	$29.49	$28.575	$28.65	73.68K
Sep 4, 2026	$28.83	$29.34	$28.83	$29.28	70.54K
Sep 3, 2026	$29.15	$29.3599	$28.90	$28.98	80.62K
Sep 2, 2026	$29.19	$29.242	$28.84	$28.97	80.47K
Sep 1, 2026	$29.67	$29.67	$28.7601	$28.92	70.77K
Aug 31, 2026	$29.69	$30.04	$29.36	$29.77	106.04K
Aug 28, 2026	$30.17	$30.47	$29.75	$29.75	63.2K
Aug 27, 2026	$29.93	$30.4899	$29.64	$30.10	64.48K
Aug 26, 2026	$30.22	$30.74	$29.86	$30.04	62.49K
Aug 25, 2026	$29.95	$30.20	$29.67	$30.13	61.96K