KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	42.96	43.05	41.99	42.17	-	-1.64%	16,798,956
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
Sep 25, 2025	41.56	41.73	41.17	41.68	41.68	0.29%	17,340,876
Sep 24, 2025	41.53	41.97	41.40	41.56	41.56	2.31%	31,906,982
Sep 23, 2025	41.02	41.24	40.60	40.62	40.62	-1.98%	19,949,647
Sep 22, 2025	41.61	41.94	41.40	41.44	41.44	-0.67%	17,700,908
Sep 19, 2025	42.14	42.14	41.69	41.72	41.72	-0.57%	23,281,650
Sep 18, 2025	41.93	42.26	41.78	41.96	41.96	-1.48%	21,545,601
Sep 17, 2025	42.43	42.67	42.12	42.59	42.59	2.80%	29,411,281
Sep 16, 2025	40.86	41.56	40.80	41.43	41.43	1.20%	22,925,326
Sep 15, 2025	41.14	41.22	40.87	40.94	40.94	0.76%	20,445,096
Sep 12, 2025	40.87	40.87	40.39	40.63	40.63	-0.27%	18,640,767
Sep 11, 2025	40.14	40.82	40.07	40.74	40.74	2.34%	28,983,531
Sep 10, 2025	40.15	40.21	39.65	39.81	39.81	-0.40%	23,908,283
Sep 9, 2025	39.54	40.18	39.52	39.97	39.97	2.38%	43,061,197
Sep 8, 2025	38.96	39.07	38.61	39.04	39.04	1.56%	19,262,897
Sep 5, 2025	38.57	38.68	38.13	38.44	38.44	1.32%	18,134,212
Sep 4, 2025	37.88	38.07	37.65	37.94	37.94	-0.84%	15,564,570
Sep 3, 2025	38.00	38.35	37.93	38.26	38.26	0.10%	10,365,398
Sep 2, 2025	37.56	38.23	37.44	38.22	38.22	0.10%	15,717,394
Aug 29, 2025	37.94	38.29	37.80	38.18	38.18	1.73%	29,268,053
Aug 28, 2025	37.30	37.65	37.16	37.53	37.53	0.16%	17,681,127
Aug 27, 2025	37.38	37.47	37.21	37.47	37.47	-2.73%	21,755,027
Aug 26, 2025	38.80	38.97	38.40	38.52	38.52	0.03%	14,978,019
Aug 25, 2025	38.76	39.14	38.49	38.51	38.51	0.34%	19,272,201
Aug 22, 2025	37.88	38.48	37.79	38.38	38.38	2.62%	23,725,359
Aug 21, 2025	37.00	37.54	36.97	37.40	37.40	0.67%	14,972,057
Aug 20, 2025	37.06	37.20	36.79	37.15	37.15	0.03%	13,692,653
Aug 19, 2025	37.51	37.63	37.04	37.14	37.14	-0.99%	18,207,628
Aug 18, 2025	37.68	37.90	37.43	37.51	37.51	0.91%	15,397,005
Aug 15, 2025	37.05	37.28	36.99	37.17	37.17	1.50%	15,396,778
Aug 14, 2025	36.87	37.07	36.55	36.62	36.62	-2.68%	29,585,631
Aug 13, 2025	37.60	37.77	37.41	37.63	37.63	3.61%	30,943,952
Aug 12, 2025	35.57	36.40	35.55	36.32	36.32	2.34%	21,438,305
Aug 11, 2025	35.74	35.88	35.34	35.49	35.49	-0.95%	15,865,744
Aug 8, 2025	35.73	35.87	35.64	35.83	35.83	-0.08%	9,461,408
Aug 7, 2025	35.88	36.12	35.75	35.86	35.86	-0.28%	10,777,545
Aug 6, 2025	35.78	35.97	35.53	35.96	35.96	1.30%	10,654,604
Aug 5, 2025	35.57	35.66	35.41	35.50	35.50	0.68%	13,283,475
Aug 4, 2025	35.23	35.39	35.05	35.26	35.26	2.20%	14,322,549
Aug 1, 2025	34.64	34.69	34.20	34.50	34.50	-2.65%	28,286,661
Jul 31, 2025	35.30	35.63	35.09	35.44	35.44	0.88%	24,206,160
Jul 30, 2025	35.50	35.70	35.06	35.13	35.13	-1.76%	15,954,596
Jul 29, 2025	36.17	36.25	35.69	35.76	35.76	-0.67%	20,222,943