Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.88	33.93	33.28	33.28	33.28	-1.54%	80,786
Apr 27, 2026	33.82	34.24	33.61	33.80	33.80	0.24%	83,669
Apr 24, 2026	33.84	34.56	33.57	33.72	33.72	-1.00%	536,092
Apr 23, 2026	33.52	34.42	33.52	34.06	34.06	1.61%	114,032
Apr 22, 2026	33.24	34.20	33.24	33.52	33.52	0.93%	110,339
Apr 21, 2026	33.53	33.96	33.18	33.21	33.21	-1.16%	114,720
Apr 20, 2026	32.71	34.26	32.71	33.60	33.60	3.26%	175,187
Apr 17, 2026	32.85	33.10	31.94	32.54	32.54	-0.64%	589,850
Apr 16, 2026	33.95	34.20	32.64	32.75	32.75	-3.53%	286,373
Apr 15, 2026	34.04	34.27	33.67	33.95	33.95	-0.35%	128,669
Apr 14, 2026	33.96	34.26	33.42	34.07	34.07	0.83%	97,224
Apr 13, 2026	34.89	34.95	33.63	33.79	33.79	-4.30%	180,910
Apr 10, 2026	35.70	35.91	35.19	35.31	35.31	-1.09%	61,157
Apr 9, 2026	34.69	35.80	34.69	35.70	35.70	2.91%	80,524
Apr 8, 2026	34.74	34.74	33.90	34.69	34.69	2.27%	86,434
Apr 7, 2026	33.56	34.01	33.14	33.92	33.92	1.07%	77,432
Apr 6, 2026	33.98	34.16	33.32	33.56	33.56	-1.27%	95,155
Apr 2, 2026	32.89	34.09	32.17	33.99	33.99	2.72%	100,919
Apr 1, 2026	32.91	33.74	32.85	33.09	33.09	-0.09%	101,997
Mar 31, 2026	33.25	33.59	32.74	33.12	32.98	0.33%	119,420
Mar 30, 2026	32.40	33.02	31.88	33.01	32.87	2.87%	113,271
Mar 27, 2026	32.01	32.47	31.81	32.09	31.95	-0.68%	84,891
Mar 26, 2026	32.20	32.55	31.88	32.31	32.17	0.19%	81,141
Mar 25, 2026	32.47	32.69	32.22	32.25	32.11	-0.65%	80,422
Mar 24, 2026	32.59	33.13	32.11	32.46	32.32	0.25%	133,365
Mar 23, 2026	31.28	32.67	30.79	32.38	32.24	6.09%	331,065
Mar 20, 2026	30.95	31.49	30.18	30.52	30.39	-0.55%	886,376
Mar 19, 2026	31.07	31.84	30.09	30.69	30.56	-2.63%	455,970
Mar 18, 2026	31.00	32.18	30.18	31.52	31.39	0.54%	453,341
Mar 17, 2026	32.35	33.22	30.55	31.35	31.22	-9.39%	310,786
Mar 16, 2026	35.28	35.59	34.46	34.60	34.45	-0.37%	144,494
Mar 13, 2026	34.84	35.10	34.38	34.73	34.58	1.02%	131,088
Mar 12, 2026	33.84	34.40	33.84	34.38	34.23	0.13%	150,299
Mar 11, 2026	34.52	34.60	33.73	34.34	34.19	-0.48%	138,574
Mar 10, 2026	35.22	35.30	34.09	34.50	34.35	-2.97%	213,629
Mar 9, 2026	34.93	35.97	34.38	35.56	35.40	0.75%	122,555
Mar 6, 2026	36.00	36.50	34.89	35.29	35.14	-3.26%	119,138
Mar 5, 2026	38.08	38.08	36.22	36.48	36.33	-5.07%	87,033
Mar 4, 2026	38.34	38.95	38.01	38.43	38.27	0.85%	97,068
Mar 3, 2026	37.39	38.35	36.80	38.11	37.94	0.20%	82,774
Mar 2, 2026	37.27	38.43	37.27	38.03	37.87	0.48%	61,504
Feb 27, 2026	37.47	38.47	37.38	37.85	37.69	0.03%	64,066
Feb 26, 2026	38.39	38.68	37.75	37.84	37.68	-0.92%	134,465
Feb 25, 2026	37.48	38.27	37.00	38.19	38.03	2.41%	48,876
Feb 24, 2026	36.73	37.56	36.71	37.29	37.13	1.19%	40,840
Feb 23, 2026	37.21	37.38	36.35	36.85	36.69	-0.65%	68,206
Feb 20, 2026	37.14	37.21	36.50	37.09	36.93	0.30%	188,236
Feb 19, 2026	36.49	37.18	36.49	36.98	36.82	1.07%	161,631
Feb 18, 2026	37.17	37.55	36.53	36.59	36.44	-1.45%	69,350
Feb 17, 2026	37.16	37.48	36.99	37.13	36.97	-0.21%	43,173
Feb 13, 2026	36.79	37.69	36.79	37.21	37.05	1.14%	51,283
Feb 12, 2026	37.56	37.56	36.50	36.79	36.63	-1.13%	90,221
Feb 11, 2026	37.57	37.80	36.80	37.21	37.05	-0.80%	77,497
Feb 10, 2026	36.65	37.80	36.58	37.51	37.35	2.71%	80,201
Feb 9, 2026	37.00	37.00	35.89	36.52	36.37	-1.38%	45,461
Feb 6, 2026	36.76	37.08	36.54	37.03	36.87	1.17%	92,192
Feb 5, 2026	36.71	37.27	36.47	36.60	36.45	-0.25%	75,438
Feb 4, 2026	38.08	38.08	36.53	36.69	36.53	-2.94%	104,368
Feb 3, 2026	38.35	38.67	37.50	37.80	37.64	-1.43%	84,129
Feb 2, 2026	38.12	38.74	37.80	38.35	38.19	1.24%	88,399
Jan 30, 2026	37.68	38.26	37.10	37.88	37.72	0.53%	101,352
Jan 29, 2026	37.30	38.00	37.00	37.68	37.52	1.29%	73,245
Jan 28, 2026	38.44	38.48	37.09	37.20	37.04	-2.54%	68,450
Jan 27, 2026	37.82	39.12	37.78	38.17	38.01	1.01%	92,027
Jan 26, 2026	37.36	37.96	37.09	37.79	37.63	1.37%	43,689
Jan 23, 2026	37.65	37.65	36.86	37.28	37.12	-0.98%	43,550
Jan 22, 2026	36.99	37.80	36.79	37.65	37.49	2.17%	62,673
Jan 21, 2026	36.51	36.98	36.31	36.85	36.69	1.71%	69,166
Jan 20, 2026	37.08	37.08	35.69	36.23	36.08	-3.28%	45,477
Jan 16, 2026	37.62	37.97	37.38	37.46	37.30	-0.27%	105,125
Jan 15, 2026	36.89	37.74	36.88	37.56	37.40	1.76%	65,810
Jan 14, 2026	37.13	37.25	36.52	36.91	36.75	-0.32%	66,320
Jan 13, 2026	36.60	37.28	36.60	37.03	36.87	1.20%	68,496
Jan 12, 2026	35.85	36.76	35.60	36.59	36.44	2.29%	61,837
Jan 9, 2026	35.85	36.13	35.35	35.77	35.62	0.48%	64,961
Jan 8, 2026	34.78	35.84	34.78	35.60	35.45	1.71%	35,405
Jan 7, 2026	35.80	35.80	34.76	35.00	34.85	-1.80%	38,662
Jan 6, 2026	34.85	35.83	34.65	35.64	35.49	1.68%	66,944
Jan 5, 2026	34.70	35.08	34.37	35.05	34.90	0.63%	60,715
Jan 2, 2026	35.16	35.16	34.45	34.83	34.68	-1.30%	78,898
Dec 31, 2025	35.86	35.91	35.23	35.29	35.00	-1.47%	48,481
Dec 30, 2025	35.83	36.42	35.70	35.82	35.52	-0.13%	70,299
Dec 29, 2025	35.79	35.93	35.56	35.86	35.57	0.22%	32,169
Dec 26, 2025	36.02	36.05	35.61	35.78	35.49	-0.64%	30,849
Dec 24, 2025	35.91	36.17	35.58	36.01	35.72	0.61%	24,916
Dec 23, 2025	35.95	36.25	35.52	35.79	35.50	-0.83%	53,196
Dec 22, 2025	35.85	36.51	35.85	36.09	35.79	0.64%	74,866
Dec 19, 2025	36.42	36.42	35.31	35.86	35.57	-2.02%	261,183
Dec 18, 2025	36.34	36.91	36.20	36.60	36.30	1.61%	89,945
Dec 17, 2025	36.19	36.33	35.63	36.02	35.73	-0.47%	66,824
Dec 16, 2025	36.20	36.32	35.89	36.19	35.89	-	61,610
Dec 15, 2025	35.76	36.46	35.50	36.19	35.89	1.20%	80,178
Dec 12, 2025	35.39	36.06	34.68	35.76	35.47	1.45%	79,232
Dec 11, 2025	34.73	35.52	34.73	35.25	34.96	1.85%	55,071
Dec 10, 2025	34.20	34.91	34.20	34.61	34.33	1.21%	88,565
Dec 9, 2025	34.08	34.74	33.98	34.20	33.92	0.81%	43,934
Dec 8, 2025	34.34	34.52	33.78	33.92	33.64	-0.59%	61,517
Dec 5, 2025	34.08	34.44	33.90	34.12	33.84	-0.29%	37,314
Dec 4, 2025	33.83	34.48	33.56	34.22	33.94	0.71%	53,678
Dec 3, 2025	33.67	33.99	33.30	33.98	33.70	1.40%	56,052