Consolidated Water Co. Ltd. (CWCO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CWCO Historical Performance
Short-Term Returns
CWCO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Consolidated Water Co. Ltd. (CWCO) trades at $33.18, representing a +45.5% return over the past year. The stock has delivered a +197.4% total return over five years (+22.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $39.12 on January 27, 2026. From this peak, CWCO has corrected -15.2%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (-15.1% 1Y), YORW (-12.1% 1Y), and ARTNA (-7.5% 1Y), CWCO has outperformed the peer group average. Compare CWCO vs MSEX →
CWCO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 32.85 | 33.35 | 32.85 | 33.18 | 69K | +0.36% |
| 2026-05-06 | 32.63 | 33.29 | 32.63 | 33.06 | 96K | +0.79% |
| 2026-05-05 | 32.53 | 33.01 | 32.44 | 32.80 | 72K | +2.12% |
| 2026-05-04 | 31.88 | 32.42 | 31.84 | 32.12 | 61K | -0.03% |
| 2026-05-01 | 32.38 | 32.92 | 31.77 | 32.13 | 117K | +0.25% |
| 2026-04-30 | 32.31 | 32.84 | 31.89 | 32.05 | 98K | -1.14% |
| 2026-04-29 | 33.03 | 33.14 | 32.26 | 32.42 | 84K | -2.58% |
| 2026-04-28 | 33.88 | 33.93 | 33.28 | 33.28 | 80K | -1.54% |
| 2026-04-27 | 33.82 | 34.24 | 33.60 | 33.80 | 79K | +0.24% |
| 2026-04-24 | 33.84 | 34.49 | 33.63 | 33.72 | 536K | -1.00% |
| 2026-04-23 | 33.52 | 34.40 | 33.52 | 34.06 | 107K | +1.61% |
| 2026-04-22 | 33.24 | 34.20 | 33.24 | 33.52 | 100K | +0.93% |
| 2026-04-21 | 33.73 | 33.95 | 33.19 | 33.21 | 111K | -1.16% |
| 2026-04-20 | 32.71 | 34.26 | 32.71 | 33.60 | 173K | +3.26% |
| 2026-04-17 | 32.75 | 33.09 | 31.94 | 32.54 | 572K | -0.64% |
| 2026-04-16 | 33.83 | 34.20 | 32.64 | 32.75 | 285K | -3.53% |
| 2026-04-15 | 34.08 | 34.27 | 33.67 | 33.95 | 128K | -0.35% |
| 2026-04-14 | 33.96 | 34.24 | 33.60 | 34.07 | 93K | +0.83% |
| 2026-04-13 | 34.89 | 34.95 | 33.72 | 33.79 | 180K | -4.30% |
| 2026-04-10 | 35.70 | 35.91 | 35.19 | 35.31 | 60K | -1.09% |
| 2026-04-09 | 34.69 | 35.81 | 34.69 | 35.70 | 77K | +2.91% |
| 2026-04-08 | 34.74 | 34.74 | 33.90 | 34.69 | 85K | +2.27% |
| 2026-04-07 | 33.56 | 34.01 | 33.14 | 33.92 | 74K | +1.07% |
| 2026-04-06 | 33.98 | 34.16 | 33.32 | 33.56 | 93K | -1.27% |
| 2026-04-02 | 32.89 | 34.13 | 32.17 | 33.99 | 99K | +2.72% |
| 2026-04-01 | 32.91 | 33.74 | 32.85 | 33.09 | 100K | -0.09% |
| 2026-03-31 | 33.25 | 33.59 | 32.74 | 33.12 | 119K | +0.33% |
| 2026-03-30 | 32.40 | 33.01 | 32.03 | 33.01 | 111K | +2.87% |
| 2026-03-27 | 32.01 | 32.47 | 31.81 | 32.09 | 85K | -0.68% |
| 2026-03-26 | 32.20 | 32.55 | 31.88 | 32.31 | 80K | +0.19% |
See CWCO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CWCO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CWCO vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonCWCO — Frequently Asked Questions
Quick answers to the most common questions about buying CWCO stock.
How has CWCO stock performed recently?
CWCO returned +45.5% over the past year, beating its 5-year annualized CAGR of +22.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CWCO's all-time high price?
Consolidated Water Co. Ltd. reached $39.12 on 2026-01-27. The 52-week high is $39.12. Current 1-year return of +45.5% places the stock closer to historical peaks.
Where can I download CWCO historical price data?
This page provides CWCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.