KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.35	34.59	34.30	34.48	34.48	0.41%	12,576,111
Jun 26, 2025	34.47	34.48	34.22	34.34	34.34	-0.26%	9,189,603
Jun 25, 2025	34.75	34.77	34.35	34.43	34.43	-0.69%	12,102,681
Jun 24, 2025	34.06	34.73	33.96	34.67	34.67	3.03%	13,816,293
Jun 23, 2025	33.45	33.69	33.22	33.65	33.65	1.05%	12,185,257
Jun 20, 2025	33.63	33.67	33.22	33.30	33.30	-1.91%	15,142,956
Jun 18, 2025	33.95	34.11	33.77	33.95	33.95	-1.25%	11,794,104
Jun 17, 2025	34.68	34.75	34.34	34.38	34.38	-1.29%	10,127,883
Jun 16, 2025	34.68	35.09	34.65	34.83	34.83	2.44%	18,136,708
Jun 13, 2025	34.21	34.41	33.91	34.00	34.00	-2.44%	21,573,886
Jun 12, 2025	34.87	34.97	34.74	34.85	34.85	-0.06%	10,366,975
Jun 11, 2025	35.14	35.35	34.83	34.87	34.87	-0.03%	14,519,401
Jun 10, 2025	34.98	35.01	34.58	34.88	34.88	-0.37%	14,426,255
Jun 9, 2025	34.76	35.15	34.74	35.01	35.01	2.25%	20,124,730
Jun 6, 2025	33.88	34.31	33.73	34.24	34.24	0.06%	22,945,076
Jun 5, 2025	34.27	34.48	33.95	34.22	34.22	0.85%	23,922,424
Jun 4, 2025	33.50	34.05	33.44	33.93	33.93	2.48%	24,714,904
Jun 3, 2025	33.28	33.29	33.00	33.11	33.11	-0.15%	15,031,721
Jun 2, 2025	32.93	33.22	32.77	33.16	33.16	1.28%	13,022,967
May 30, 2025	33.09	33.12	32.39	32.74	32.74	-2.85%	25,380,625
May 29, 2025	34.09	34.09	33.60	33.70	33.70	1.44%	15,335,596
May 28, 2025	33.42	33.56	33.22	33.22	33.22	-0.92%	10,705,954
May 27, 2025	33.41	33.61	33.31	33.53	33.53	-0.89%	12,590,840
May 23, 2025	33.44	33.85	33.41	33.83	33.83	0.36%	11,024,411
May 22, 2025	33.61	33.83	33.50	33.71	33.71	-0.53%	11,694,465
May 21, 2025	34.35	34.57	33.78	33.89	33.89	-1.22%	17,628,775
May 20, 2025	34.33	34.48	34.17	34.31	34.31	-0.09%	13,073,700
May 19, 2025	34.01	34.40	33.84	34.34	34.34	0.12%	9,273,541
May 16, 2025	34.36	34.52	34.24	34.30	34.30	0.03%	16,385,436
May 15, 2025	34.49	34.50	34.02	34.29	34.29	-2.64%	24,911,084
May 14, 2025	35.22	35.29	34.91	35.22	35.22	1.56%	17,013,285
May 13, 2025	34.35	35.06	34.17	34.68	34.68	-0.23%	26,622,099
May 12, 2025	34.55	34.91	34.38	34.76	34.76	5.56%	36,711,743
May 9, 2025	33.29	33.53	32.87	32.93	32.93	-1.35%	14,446,834
May 8, 2025	33.48	33.59	33.00	33.38	33.38	1.09%	18,731,311
May 7, 2025	33.53	33.53	32.96	33.02	33.02	-2.83%	18,038,501
May 6, 2025	33.76	34.22	33.71	33.98	33.98	1.01%	17,860,360
May 5, 2025	33.26	33.81	33.19	33.64	33.64	0.12%	14,721,536
May 2, 2025	33.42	33.68	33.18	33.60	33.60	4.54%	27,902,009
May 1, 2025	32.43	32.43	32.05	32.14	32.14	0.12%	6,503,067
Apr 30, 2025	32.16	32.19	31.83	32.10	32.10	-0.25%	13,822,921
Apr 29, 2025	32.03	32.27	32.02	32.18	32.18	0.50%	9,412,952
Apr 28, 2025	31.96	32.25	31.80	32.02	32.02	0.03%	6,903,353
Apr 25, 2025	31.73	32.04	31.65	32.01	32.01	-0.19%	16,756,332
Apr 24, 2025	31.72	32.22	31.44	32.07	32.07	0.19%	14,483,019
Apr 23, 2025	32.15	32.84	31.96	32.01	32.01	2.37%	31,739,135
Apr 22, 2025	30.94	31.72	30.86	31.27	31.27	3.30%	34,165,659
Apr 21, 2025	30.28	30.32	29.82	30.27	30.27	0.20%	17,011,237
Apr 17, 2025	30.71	30.94	30.21	30.21	30.21	0.13%	16,634,562
Apr 16, 2025	30.32	30.53	29.94	30.17	30.17	-3.02%	22,911,509