Consolidated Water Co. Ltd. (CWCO) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -10.4%
- 3M
- -9.0%
- YTD
- -21.8%
- 1Y
- -20.3%
- 3Y
- -5.2%
- 5Y
- +18.9%
Loading 10-year price history...
CWCO Historical Performance
CWCO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +25.1%
- 2003 annual price return
- +37.0%
- 2004 annual price return
- +59.2%
- 2005 annual price return
- +38.2%
- 2006 annual price return
- +25.6%
- 2007 annual price return
- +2.8%
- 2008 annual price return
- -49.6%
- 2009 annual price return
- +13.4%
- 2010 annual price return
- -36.4%
- 2011 annual price return
- -9.1%
- 2012 annual price return
- -16.9%
- 2013 annual price return
- +83.8%
- 2014 annual price return
- -21.1%
- 2015 annual price return
- +12.3%
- 2016 annual price return
- -9.5%
- 2017 annual price return
- +16.1%
- 2018 annual price return
- -7.5%
- 2019 annual price return
- +43.2%
- 2020 annual price return
- -25.0%
- 2021 annual price return
- -10.5%
- 2022 annual price return
- +37.8%
- 2023 annual price return
- +144.7%
- 2024 annual price return
- -26.7%
- 2025 annual price return
- +36.6%
- 2026 annual price return
- -12.2%
CWCO Stock Price Trajectory (1995–2026)
As of November 8, 2026, Consolidated Water Co. Ltd. (CWCO) trades at $27.22, representing a -20.3% return over the past year. The stock has delivered a +156.7% total return over five years (+18.9% 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 -30.4%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (+13.4% 1Y), YORW (+0.5% 1Y), and ARTNA (+6.1% 1Y), CWCO has underperformed the peer group average. Compare CWCO vs MSEX →
CWCO Historical Price Data · from 1995
Rows 1–50 of 8,000| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 26.77 | 27.49 | 26.40 | 27.22 | 143K | +2.56% |
| 2026-11-05 | 27.40 | 27.75 | 26.51 | 26.54 | 129K | -3.10% |
| 2026-11-04 | 27.83 | 28.07 | 27.37 | 27.39 | 187K | -0.18% |
| 2026-11-03 | 27.51 | 27.69 | 27.22 | 27.44 | 88K | +0.11% |
| 2026-11-02 | 27.13 | 27.72 | 26.94 | 27.41 | 132K | +1.67% |
| 2026-10-30 | 26.78 | 27.25 | 26.60 | 26.96 | 130K | +0.75% |
| 2026-10-29 | 27.23 | 28.00 | 26.61 | 26.76 | 115K | -0.89% |
| 2026-10-28 | 27.04 | 27.23 | 26.75 | 27.00 | 121K | -0.41% |
| 2026-10-27 | 27.35 | 27.35 | 26.95 | 27.11 | 68K | -0.48% |
| 2026-10-26 | 27.89 | 28.11 | 27.10 | 27.24 | 65K | -1.98% |
| 2026-10-23 | 28.12 | 28.25 | 27.65 | 27.79 | 110K | -0.93% |
| 2026-10-22 | 27.17 | 28.14 | 27.05 | 28.05 | 115K | +3.31% |
| 2026-10-21 | 28.81 | 29.46 | 27.09 | 27.15 | 114K | -1.99% |
| 2026-10-20 | 27.82 | 28.03 | 27.37 | 27.70 | 163K | +0.36% |
| 2026-10-19 | 28.39 | 28.77 | 27.45 | 27.60 | 108K | -2.27% |
| 2026-10-16 | 28.72 | 29.15 | 28.09 | 28.24 | 166K | -1.81% |
| 2026-10-15 | 29.55 | 29.79 | 28.70 | 28.76 | 84K | -1.54% |
| 2026-10-14 | 29.98 | 29.98 | 29.03 | 29.21 | 105K | -3.53% |
| 2026-10-13 | 30.92 | 30.97 | 30.25 | 30.28 | 80K | -1.46% |
| 2026-10-12 | 30.58 | 30.94 | 30.38 | 30.73 | 84K | +0.49% |
| 2026-10-09 | 30.43 | 30.84 | 30.24 | 30.58 | 105K | +0.82% |
| 2026-10-08 | 30.25 | 30.50 | 29.84 | 30.33 | 82K | +0.26% |
| 2026-10-07 | 30.08 | 31.00 | 29.71 | 30.25 | 99K | -0.43% |
| 2026-10-06 | 30.51 | 30.80 | 30.35 | 30.38 | 99K | +0.20% |
| 2026-10-05 | 29.95 | 30.42 | 29.63 | 30.32 | 97K | +0.56% |
| 2026-10-02 | 29.04 | 30.19 | 28.93 | 30.15 | 175K | +4.65% |
| 2026-10-01 | 27.75 | 29.00 | 27.49 | 28.81 | 177K | +2.82% |
| 2026-09-30 | 28.04 | 28.19 | 27.92 | 28.02 | 73K | +0.32% |
| 2026-09-29 | 27.60 | 28.07 | 27.45 | 27.93 | 95K | +1.45% |
| 2026-09-28 | 27.75 | 27.83 | 27.23 | 27.53 | 84K | -1.18% |
| 2026-09-25 | 27.83 | 28.20 | 27.54 | 27.86 | 78K | +0.11% |
| 2026-09-24 | 28.04 | 28.53 | 27.77 | 27.83 | 74K | -0.93% |
| 2026-09-23 | 28.55 | 28.55 | 28.02 | 28.09 | 71K | -1.75% |
| 2026-09-22 | 28.49 | 28.79 | 28.37 | 28.59 | 83K | +0.56% |
| 2026-09-21 | 28.26 | 28.60 | 28.06 | 28.43 | 81K | +0.82% |
| 2026-09-18 | 28.39 | 28.39 | 27.94 | 28.20 | 250K | -0.98% |
| 2026-09-17 | 28.55 | 28.61 | 28.07 | 28.48 | 68K | +0.39% |
| 2026-09-16 | 28.16 | 28.50 | 28.16 | 28.37 | 77K | +0.78% |
| 2026-09-15 | 27.95 | 28.21 | 27.75 | 28.15 | 102K | +0.43% |
| 2026-09-14 | 28.15 | 28.44 | 27.81 | 28.03 | 66K | -0.46% |
| 2026-09-11 | 28.29 | 28.41 | 27.86 | 28.16 | 71K | +0.43% |
| 2026-09-10 | 28.34 | 28.48 | 28.00 | 28.04 | 58K | -1.44% |
| 2026-09-09 | 28.65 | 29.02 | 28.34 | 28.45 | 91K | -0.70% |
| 2026-09-08 | 29.18 | 29.49 | 28.58 | 28.65 | 74K | -2.15% |
| 2026-09-04 | 28.83 | 29.34 | 28.83 | 29.28 | 71K | +1.04% |
| 2026-09-03 | 29.15 | 29.36 | 28.90 | 28.98 | 81K | +0.03% |
| 2026-09-02 | 29.19 | 29.24 | 28.84 | 28.97 | 81K | +0.17% |
| 2026-09-01 | 29.67 | 29.67 | 28.76 | 28.92 | 71K | -2.86% |
| 2026-08-31 | 29.69 | 30.04 | 29.36 | 29.77 | 106K | +0.07% |
| 2026-08-28 | 30.17 | 30.47 | 29.75 | 29.75 | 63K | -1.16% |
CWCO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CWCO — Frequently Asked Questions
Quick answers to the most common questions about buying CWCO stock.
How has CWCO stock performed recently?
CWCO declined -20.3% over the past year, below its 5-year annualized CAGR of +18.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -20.3% places the stock further from 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 1995-2026, downloadable in CSV format.