Consolidated Water Co. Ltd. (CWCO) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -1.9%
- 3M
- -13.4%
- YTD
- -15.5%
- 1Y
- -4.8%
- 3Y
- +6.9%
- 5Y
- +20.0%
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
- +8.7%
CWCO Stock Price Trajectory (1995–2026)
As of July 6, 2026, Consolidated Water Co. Ltd. (CWCO) trades at $29.44, representing a -4.8% return over the past year. The stock has delivered a +166.3% total return over five years (+20.0% 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 -24.7%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (+3.0% 1Y), YORW (-2.2% 1Y), and ARTNA (+1.7% 1Y), CWCO has underperformed the peer group average. Compare CWCO vs MSEX →
CWCO Historical Price Data · from 1995
Rows 1–50 of 7,912| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 29.48 | 29.82 | 29.39 | 29.44 | 67K | -0.17% |
| 2026-07-01 | 29.42 | 29.90 | 29.24 | 29.49 | 93K | -0.03% |
| 2026-06-30 | 28.95 | 29.68 | 28.93 | 29.50 | 120K | +0.61% |
| 2026-06-29 | 29.59 | 29.59 | 28.91 | 29.32 | 99K | -0.58% |
| 2026-06-26 | 29.20 | 29.58 | 29.07 | 29.49 | 0 | +1.41% |
| 2026-06-25 | 29.36 | 29.66 | 28.77 | 29.08 | 135K | -1.26% |
| 2026-06-24 | 29.44 | 29.91 | 29.27 | 29.45 | 97K | +0.03% |
| 2026-06-23 | 29.11 | 29.66 | 29.01 | 29.44 | 71K | +1.45% |
| 2026-06-22 | 30.12 | 30.12 | 28.87 | 29.02 | 98K | -2.91% |
| 2026-06-18 | 29.99 | 30.09 | 29.55 | 29.89 | 285K | +0.66% |
| 2026-06-17 | 29.92 | 30.29 | 29.44 | 29.70 | 83K | -0.65% |
| 2026-06-16 | 30.06 | 30.23 | 29.71 | 29.89 | 110K | +0.20% |
| 2026-06-15 | 29.89 | 30.72 | 29.53 | 29.83 | 90K | -0.93% |
| 2026-06-12 | 30.14 | 30.45 | 30.05 | 30.11 | 65K | +0.17% |
| 2026-06-11 | 30.27 | 30.32 | 29.50 | 30.06 | 136K | -0.10% |
| 2026-06-10 | 30.59 | 30.59 | 29.99 | 30.09 | 113K | -0.23% |
| 2026-06-09 | 29.72 | 30.47 | 29.41 | 30.16 | 99K | +2.45% |
| 2026-06-08 | 30.02 | 30.23 | 29.35 | 29.44 | 114K | -1.60% |
| 2026-06-05 | 30.17 | 30.17 | 29.86 | 29.92 | 65K | -0.47% |
| 2026-06-04 | 29.71 | 30.12 | 29.71 | 30.06 | 57K | +1.93% |
| 2026-06-03 | 30.00 | 30.56 | 29.18 | 29.49 | 134K | -1.70% |
| 2026-06-02 | 29.95 | 30.35 | 29.92 | 30.00 | 85K | -0.17% |
| 2026-06-01 | 29.97 | 30.21 | 29.53 | 30.05 | 110K | -0.43% |
| 2026-05-29 | 30.14 | 30.31 | 29.98 | 30.18 | 55K | +0.10% |
| 2026-05-28 | 30.18 | 30.40 | 30.02 | 30.15 | 51K | -0.20% |
| 2026-05-27 | 30.25 | 30.66 | 30.05 | 30.21 | 67K | +0.10% |
| 2026-05-26 | 29.72 | 30.42 | 29.57 | 30.18 | 109K | +2.62% |
| 2026-05-22 | 28.40 | 29.52 | 28.40 | 29.41 | 82K | +1.27% |
| 2026-05-21 | 28.40 | 29.35 | 28.17 | 29.04 | 103K | +1.57% |
| 2026-05-20 | 28.61 | 28.98 | 28.24 | 28.59 | 122K | 0.00% |
| 2026-05-19 | 28.50 | 28.91 | 28.32 | 28.59 | 130K | -0.24% |
| 2026-05-18 | 28.99 | 29.41 | 28.61 | 28.66 | 97K | -1.07% |
| 2026-05-15 | 29.14 | 29.41 | 28.75 | 28.97 | 172K | -1.19% |
| 2026-05-14 | 30.01 | 30.31 | 29.30 | 29.32 | 111K | -2.40% |
| 2026-05-13 | 30.31 | 31.00 | 29.48 | 30.04 | 145K | -0.99% |
| 2026-05-12 | 30.76 | 31.34 | 30.12 | 30.34 | 159K | -7.67% |
| 2026-05-11 | 32.95 | 33.55 | 32.72 | 32.86 | 88K | -0.18% |
| 2026-05-08 | 33.18 | 33.45 | 32.83 | 32.92 | 70K | -0.78% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -4.8% over the past year, below its 5-year annualized CAGR of +20.0%. 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 -4.8% 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.