Consolidated Water Co. Ltd. (CWCO) NASDAQ

30.00

-0.05(-0.17%)

Updated at June 02 04:00PM

Currency In USD

CWCO Historical Return

If you invested $1000 in Consolidated Water Co. Ltd. (CWCO) 10 years ago, it would be worth $2,775.21 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,572.9, while $1000 invested 1 year ago would be worth $1,108.24. This corresponds to total returns of 177.52%, 157.29%, 10.82%, respectively, with annualized returns of 10.74%, 20.79%, 10.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CWCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	29.95	30	30	30.35	29.92	85,767
June 01, 2026	29.82	30.05	30.05	30.21	29.53	110,763
May 29, 2026	30.14	30.18	30.18	30.48	29.97	54,732
May 28, 2026	30.18	30.15	30.15	30.47	30.02	52,309
May 27, 2026	30.25	30.21	30.21	30.66	30.05	68,054
May 26, 2026	29.72	30.18	30.18	30.4	29.59	108,533
May 22, 2026	28.4	29.41	29.41	29.52	28.4	86,513
May 21, 2026	28.53	29.04	29.04	29.35	28.17	104,192
May 20, 2026	28.61	28.59	28.59	28.98	28.24	123,393
May 19, 2026	28.5	28.59	28.59	28.99	28.28	130,481
May 18, 2026	28.99	28.66	28.66	29.41	28.61	97,632
May 15, 2026	29.14	28.97	28.97	29.41	28.73	173,416
May 14, 2026	30.01	29.32	29.32	30.2	29.3	111,548
May 13, 2026	30.31	30.04	30.04	31	29.48	145,071
May 12, 2026	30.76	30.34	30.34	31.57	30.07	165,252
May 11, 2026	32.93	32.86	32.86	33.55	32.72	88,468
May 08, 2026	33.18	32.92	32.92	33.45	32.83	70,447
May 07, 2026	33.06	33.18	33.18	33.36	32.85	70,379
May 06, 2026	32.9	33.06	33.06	33.29	32.63	96,189
May 05, 2026	32.44	32.8	32.8	33.01	32.44	76,980
May 04, 2026	32	32.12	32.12	32.49	31.52	70,873
May 01, 2026	32.22	32.13	32.13	32.92	31.77	116,974
April 30, 2026	32.31	32.05	32.05	32.85	31.89	109,293
April 29, 2026	33.03	32.42	32.42	33.14	32.25	97,456
April 28, 2026	33.88	33.28	33.28	33.93	33.28	80,786
April 27, 2026	33.82	33.8	33.8	34.24	33.6	81,472
April 24, 2026	33.84	33.72	33.72	34.56	33.57	536,083
April 23, 2026	33.52	34.06	34.06	34.42	33.52	114,032
April 22, 2026	33.24	33.52	33.52	34.2	33.24	110,339
April 21, 2026	33.53	33.21	33.21	33.96	33.17	114,612
April 20, 2026	32.71	33.6	33.6	34.26	32.71	172,919
April 17, 2026	32.85	32.54	32.54	33.1	31.94	589,848
April 16, 2026	33.95	32.75	32.75	34.2	32.64	285,221
April 15, 2026	34.04	33.95	33.95	34.27	33.67	128,658
April 14, 2026	33.96	34.07	34.07	34.26	33.42	97,217
April 13, 2026	34.89	33.79	33.79	34.95	33.63	180,908
April 10, 2026	35.7	35.31	35.31	35.91	35.19	61,137
April 09, 2026	34.69	35.7	35.7	35.8	34.69	80,507
April 08, 2026	34.74	34.69	34.69	34.74	33.9	86,418
April 07, 2026	33.56	33.92	33.92	34.01	33.14	77,432
April 06, 2026	33.98	33.56	33.56	34.16	33.32	95,150
April 02, 2026	32.89	33.99	33.99	34.09	32.17	100,858
April 01, 2026	32.91	33.09	33.09	33.74	32.85	101,967
March 31, 2026	33.25	33.12	32.98	33.59	32.74	119,406
March 30, 2026	32.4	33.01	32.87	33.02	31.88	112,826
March 27, 2026	32.01	32.09	31.95	32.47	31.81	85,073
March 26, 2026	32.2	32.31	32.17	32.55	31.88	81,138
March 25, 2026	32.47	32.25	32.11	32.69	32.22	80,363
March 24, 2026	32.59	32.46	32.32	33.13	32.11	133,237
March 23, 2026	31.28	32.38	32.24	32.67	30.79	330,474
March 20, 2026	30.95	30.52	30.39	31.49	30.18	886,337
March 19, 2026	31.07	30.69	30.56	31.84	30.1	455,320
March 18, 2026	31	31.52	31.39	32.18	30.18	453,341
March 17, 2026	32.35	31.35	31.22	33.22	30.55	310,686
March 16, 2026	35.28	34.6	34.45	35.59	34.46	141,289
March 13, 2026	34.84	34.73	34.58	35.1	34.38	131,040
March 12, 2026	33.84	34.38	34.23	34.4	33.84	150,189
March 11, 2026	34.52	34.28	34.19	34.6	33.73	134,268
March 10, 2026	35.21	34.5	34.35	35.29	34.09	211,467
March 09, 2026	34.93	35.56	35.4	35.97	34.38	122,552