Consolidated Water Co. Ltd.
CWCONASDAQUtilities● Active
$29.92
$-0.14(-0.47%)
Market Cap$478725685
P/E Ratio—
52W High$39.12
52W Low$26.9
Consolidated Water Co. Ltd.（CWCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cwco · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$39.12
Jan 27, 2026
-23.5% from here
5-Year Low5Y
$9.01
Feb 24, 2022
+232.1% from low
IPO Priceadj.
$1.72
Jan 25, 1995
+1.6K% since IPO
1 Year Ago
$28.31
Jun 9, 2025
+5.7% in 1Y
5 Years Ago
$12.69
Jun 8, 2021
+135.8% in 5Y
10 Years Ago
$13.89
Jun 8, 2016
+115.4% in 10Y
Historical Price Data · CWCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $30.20 | $30.37 | $29.88 | $29.92 | $29.92 | 69K | -0.93% |
| Jun 4, 2026 | $29.71 | $30.12 | $29.71 | $30.06 | $30.06 | 59K | +1.18% |
| Jun 3, 2026 | $30.05 | $30.56 | $29.18 | $29.49 | $29.49 | 134K | -1.86% |
| Jun 2, 2026 | $29.95 | $30.35 | $29.92 | $30.00 | $30.00 | 86K | +0.17% |
| Jun 1, 2026 | $29.82 | $30.21 | $29.53 | $30.05 | $30.05 | 111K | +0.77% |
| May 29, 2026 | $30.14 | $30.48 | $29.97 | $30.18 | $30.18 | 55K | +0.13% |
| May 28, 2026 | $30.18 | $30.47 | $30.02 | $30.15 | $30.15 | 52K | -0.10% |
| May 27, 2026 | $30.25 | $30.66 | $30.05 | $30.21 | $30.21 | 68K | -0.13% |
| May 26, 2026 | $29.72 | $30.40 | $29.59 | $30.18 | $30.18 | 109K | +1.55% |
| May 22, 2026 | $28.40 | $29.52 | $28.40 | $29.41 | $29.41 | 87K | +3.56% |
| May 21, 2026 | $28.53 | $29.35 | $28.17 | $29.04 | $29.04 | 104K | +1.79% |
| May 20, 2026 | $28.61 | $28.98 | $28.24 | $28.59 | $28.59 | 124K | -0.07% |
| May 19, 2026 | $28.50 | $28.99 | $28.28 | $28.59 | $28.59 | 131K | +0.32% |
| May 18, 2026 | $28.99 | $29.41 | $28.61 | $28.66 | $28.66 | 98K | -1.14% |
| May 15, 2026 | $29.14 | $29.41 | $28.73 | $28.97 | $28.97 | 173K | -0.58% |
| May 14, 2026 | $30.01 | $30.20 | $29.30 | $29.32 | $29.32 | 112K | -2.30% |
| May 13, 2026 | $30.31 | $31.00 | $29.48 | $30.04 | $30.04 | 145K | -0.89% |
| May 12, 2026 | $30.76 | $31.57 | $30.07 | $30.34 | $30.34 | 165K | -1.37% |
| May 11, 2026 | $32.93 | $33.55 | $32.72 | $32.86 | $32.86 | 89K | -0.21% |
| May 8, 2026 | $33.18 | $33.45 | $32.83 | $32.92 | $32.92 | 71K | -0.78% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CWCO
Jan 1 → Dec 31 · 6 years2026-14.9%$35.16 → $29.92
-14.9%
2025+35.9%$25.97 → $35.29
+35.9%
2024-27.0%$35.48 → $25.89
-27.0%
2023+143.8%$14.60 → $35.60
+143.8%
2022+39.5%$10.61 → $14.80
+39.5%
2021-16.2%$12.69 → $10.64
-16.2%
Best Year2023 · +143.8%
Worst Year2024 · -27.0%
Positive Years3 / 6
Avg Annual Return+26.9%
6Y Total Return+135.8%
6Y CAGR~+15.4% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in CWCO?
If you invested $1,000 in CWCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,154
Total Return+115.4%
CAGR~+8.0% / yr
Profit+$1,154
Based on Jun 8, 2016 · $13.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Consolidated Water Co. Ltd.（CWCO）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CWCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CWCO 历史股价FMP 日线复权 OHLCV