KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	35.12	35.52	35.08	35.31	-	-1.13%	10,624,899
Jan 16, 2026	36.05	36.06	35.47	35.71	35.71	-1.84%	37,429,512
Jan 15, 2026	36.46	36.67	36.06	36.38	36.38	-1.20%	28,339,908
Jan 14, 2026	36.85	37.00	36.61	36.82	36.82	-0.27%	31,133,549
Jan 13, 2026	37.09	37.28	36.74	36.92	36.92	-1.96%	33,505,274
Jan 12, 2026	36.77	37.73	36.74	37.66	37.66	5.11%	43,045,700
Jan 9, 2026	35.95	35.97	35.52	35.83	35.83	-0.25%	16,983,734
Jan 8, 2026	35.33	35.97	35.29	35.92	35.92	1.13%	17,218,678
Jan 7, 2026	35.94	35.94	35.50	35.52	35.52	-2.26%	18,805,223
Jan 6, 2026	36.66	36.77	36.32	36.34	36.34	-0.30%	20,964,473
Jan 5, 2026	35.63	36.53	35.48	36.45	36.45	2.30%	40,680,837
Jan 2, 2026	35.30	35.73	35.24	35.63	35.63	4.64%	33,439,336
Dec 31, 2025	34.27	34.27	34.02	34.05	34.05	-0.99%	7,446,696
Dec 30, 2025	34.71	34.72	34.39	34.39	34.39	-0.23%	9,850,677
Dec 29, 2025	34.21	34.48	34.16	34.47	34.47	-1.03%	11,751,174
Dec 26, 2025	34.67	34.90	34.57	34.83	34.83	0.93%	6,780,735
Dec 24, 2025	34.55	34.67	34.49	34.51	34.51	-0.20%	6,634,174
Dec 23, 2025	34.47	34.62	34.24	34.58	34.58	-0.52%	12,038,072
Dec 22, 2025	34.61	34.87	34.55	34.76	34.76	-4.77%	21,362,838
Dec 19, 2025	36.62	36.76	36.47	36.50	34.40	0.86%	16,756,942
Dec 18, 2025	36.31	36.48	36.18	36.19	34.11	0.95%	14,660,279
Dec 17, 2025	36.46	36.51	35.81	35.85	33.79	-0.83%	17,130,458
Dec 16, 2025	35.99	36.16	35.83	36.15	34.07	-0.30%	19,779,215
Dec 15, 2025	36.79	36.82	36.25	36.26	34.18	-1.71%	19,274,784
Dec 12, 2025	37.30	37.44	36.70	36.89	34.77	-0.32%	19,255,048
Dec 11, 2025	36.91	37.06	36.59	37.01	34.88	-0.48%	14,438,231
Dec 10, 2025	37.11	37.40	36.97	37.19	35.05	0.35%	13,857,643
Dec 9, 2025	36.86	37.09	36.72	37.06	34.93	-1.28%	20,999,388
Dec 8, 2025	37.55	37.64	37.38	37.54	35.38	-0.13%	12,397,683
Dec 5, 2025	37.58	37.71	37.43	37.59	35.43	1.27%	14,318,898
Dec 4, 2025	37.30	37.32	37.00	37.12	34.99	-0.05%	15,091,520
Dec 3, 2025	37.07	37.28	37.01	37.14	35.01	-1.22%	15,293,356
Dec 2, 2025	37.64	37.64	37.32	37.60	35.44	-1.03%	13,878,803
Dec 1, 2025	37.73	38.22	37.72	37.99	35.81	1.12%	16,649,421
Nov 28, 2025	37.50	37.68	37.36	37.57	35.41	0.19%	10,107,498
Nov 26, 2025	37.63	37.94	37.09	37.50	35.35	-0.64%	18,759,023
Nov 25, 2025	37.84	37.97	37.52	37.74	35.57	0.59%	17,384,551
Nov 24, 2025	37.27	37.56	37.18	37.52	35.37	2.91%	18,335,156
Nov 21, 2025	36.01	36.81	35.91	36.46	34.37	0.63%	21,126,791
Nov 20, 2025	37.52	37.69	36.21	36.23	34.15	-2.87%	31,814,561
Nov 19, 2025	37.57	37.57	37.09	37.30	35.16	-1.43%	17,582,365
Nov 18, 2025	37.38	37.99	37.12	37.84	35.67	-0.24%	18,274,819
Nov 17, 2025	38.11	38.45	37.88	37.93	35.75	-0.81%	18,230,355
Nov 14, 2025	38.43	39.07	37.95	38.24	36.04	-1.47%	33,193,993
Nov 13, 2025	39.65	39.66	38.60	38.81	36.58	-1.30%	20,596,458
Nov 12, 2025	39.69	39.70	39.03	39.32	37.06	-0.68%	14,170,670
Nov 11, 2025	39.85	39.91	39.50	39.59	37.32	-0.60%	12,104,115
Nov 10, 2025	39.69	39.87	39.37	39.83	37.54	2.21%	19,609,201
Nov 7, 2025	38.74	39.01	38.38	38.97	36.73	-1.34%	18,912,209
Nov 6, 2025	39.89	40.10	39.27	39.50	37.23	0.38%	18,450,310