KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.58	37.71	37.43	37.59	37.59	1.27%	14,236,760
Dec 4, 2025	37.30	37.32	37.00	37.12	37.12	-0.05%	15,091,156
Dec 3, 2025	37.07	37.28	37.01	37.14	37.14	-1.22%	15,291,255
Dec 2, 2025	37.64	37.64	37.32	37.60	37.60	-1.03%	13,828,898
Dec 1, 2025	37.73	38.22	37.72	37.99	37.99	1.12%	16,534,780
Nov 28, 2025	37.50	37.68	37.36	37.57	37.57	0.19%	10,070,460
Nov 26, 2025	37.63	37.94	37.09	37.50	37.50	-0.64%	18,714,517
Nov 25, 2025	37.84	37.97	37.52	37.74	37.74	0.59%	17,116,447
Nov 24, 2025	37.27	37.56	37.18	37.52	37.52	2.91%	18,002,897
Nov 21, 2025	36.01	36.81	35.91	36.46	36.46	0.63%	20,813,658
Nov 20, 2025	37.52	37.69	36.21	36.23	36.23	-2.87%	31,800,591
Nov 19, 2025	37.57	37.57	37.09	37.30	37.30	-1.43%	17,582,365
Nov 18, 2025	37.38	37.99	37.12	37.84	37.84	-0.24%	18,274,819
Nov 17, 2025	38.11	38.45	37.88	37.93	37.93	-0.81%	18,230,355
Nov 14, 2025	38.43	39.07	37.95	38.24	38.24	-1.47%	33,193,993
Nov 13, 2025	39.65	39.66	38.60	38.81	38.81	-1.30%	20,596,458
Nov 12, 2025	39.69	39.70	39.03	39.32	39.32	-0.68%	14,170,670
Nov 11, 2025	39.85	39.91	39.50	39.59	39.59	-0.60%	12,104,115
Nov 10, 2025	39.69	39.87	39.37	39.83	39.83	2.21%	19,609,201
Nov 7, 2025	38.74	39.01	38.38	38.97	38.97	-1.34%	18,912,209
Nov 6, 2025	39.89	40.10	39.27	39.50	39.50	0.38%	18,450,310
Nov 5, 2025	39.25	39.53	38.96	39.35	39.35	0.77%	14,150,673
Nov 4, 2025	39.16	39.49	38.95	39.05	39.05	-2.25%	22,781,230
Nov 3, 2025	40.03	40.04	39.63	39.95	39.95	-	13,695,882
Oct 31, 2025	39.90	40.27	39.66	39.95	39.95	-0.67%	16,684,535
Oct 30, 2025	40.15	40.51	40.01	40.22	40.22	-2.28%	27,250,451
Oct 29, 2025	41.45	41.50	40.84	41.16	41.16	0.24%	24,621,494
Oct 28, 2025	41.00	41.17	40.73	41.06	41.06	-0.70%	19,055,011
Oct 27, 2025	41.49	41.60	41.31	41.35	41.35	1.92%	20,936,641
Oct 24, 2025	40.65	40.75	40.49	40.57	40.57	0.74%	16,800,223
Oct 23, 2025	39.91	40.51	39.72	40.27	40.27	2.05%	27,319,489
Oct 22, 2025	39.57	39.99	39.09	39.46	39.46	-1.23%	18,952,886
Oct 21, 2025	40.08	40.10	39.72	39.95	39.95	-1.02%	21,010,480
Oct 20, 2025	39.61	40.47	39.39	40.36	40.36	2.20%	28,178,177
Oct 17, 2025	38.85	39.70	38.77	39.49	39.49	-0.10%	37,744,045
Oct 16, 2025	39.72	39.83	39.36	39.53	39.53	-0.33%	17,803,115
Oct 15, 2025	39.82	40.04	39.35	39.66	39.66	1.30%	19,928,350
Oct 14, 2025	38.83	39.66	38.68	39.15	39.15	-1.78%	29,797,316
Oct 13, 2025	40.27	40.33	39.75	39.86	39.86	3.75%	40,875,847
Oct 10, 2025	40.89	41.31	38.09	38.42	38.42	-7.06%	102,359,067
Oct 9, 2025	42.23	42.24	41.17	41.34	41.34	-2.25%	24,935,462
Oct 8, 2025	42.25	42.41	41.96	42.29	42.29	0.40%	15,811,897
Oct 7, 2025	42.96	43.05	41.99	42.12	42.12	-1.75%	25,192,853
Oct 6, 2025	42.44	43.08	42.37	42.87	42.87	0.52%	16,221,881
Oct 3, 2025	42.95	42.95	42.45	42.65	42.65	-0.68%	17,928,144
Oct 2, 2025	43.27	43.37	42.75	42.94	42.94	1.18%	20,181,782
Oct 1, 2025	42.06	42.50	42.06	42.44	42.44	1.02%	17,231,632
Sep 30, 2025	42.52	42.53	41.83	42.01	42.01	0.14%	22,008,037
Sep 29, 2025	42.10	42.27	41.83	41.95	41.95	2.14%	18,645,435
Sep 26, 2025	40.93	41.17	40.71	41.07	41.07	-1.46%	20,629,956