KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.19	23.35	23.11	23.16	23.16	-0.22%	11,262,236
Oct 22, 2026	22.93	23.33	22.93	23.21	23.21	-2.23%	22,046,123
Oct 21, 2026	24.00	24.01	23.51	23.74	23.74	-2.51%	42,932,905
Oct 20, 2026	24.25	24.46	24.22	24.35	24.35	0.29%	10,965,322
Oct 19, 2026	24.52	24.53	24.21	24.28	24.28	-0.53%	11,402,145
Oct 16, 2026	24.69	24.75	24.33	24.41	24.41	-0.81%	13,196,287
Oct 15, 2026	24.21	24.66	24.16	24.61	24.61	0.41%	15,026,618
Oct 14, 2026	24.77	24.85	24.39	24.51	24.51	-0.85%	12,817,920
Oct 13, 2026	24.65	24.87	24.60	24.72	24.72	-0.12%	11,762,053
Oct 12, 2026	24.72	24.79	24.64	24.75	24.75	-0.72%	17,987,845
Oct 9, 2026	24.53	25.02	24.52	24.93	24.93	3.79%	32,934,884
Oct 8, 2026	24.04	24.15	23.89	24.02	24.02	-1.27%	13,390,718
Oct 7, 2026	24.23	24.38	24.12	24.33	24.33	-0.86%	11,090,411
Oct 6, 2026	24.49	24.59	24.30	24.54	24.54	-0.08%	9,603,055
Oct 5, 2026	24.20	24.63	24.15	24.56	24.56	2.93%	25,100,100
Oct 2, 2026	24.04	24.08	23.78	23.86	23.86	-1.93%	19,824,365
Oct 1, 2026	24.51	24.76	24.23	24.33	24.33	-0.73%	13,418,241
Sep 30, 2026	24.58	24.68	24.46	24.51	24.51	0.57%	17,495,806
Sep 29, 2026	24.49	24.49	24.21	24.37	24.37	-1.18%	15,625,170
Sep 28, 2026	24.68	24.84	24.62	24.66	24.66	0.33%	15,509,708
Sep 25, 2026	24.64	24.67	24.52	24.58	24.58	-0.45%	16,255,110
Sep 24, 2026	24.84	24.88	24.58	24.69	24.69	-0.64%	12,668,952
Sep 23, 2026	24.99	25.01	24.77	24.85	24.85	-2.05%	19,918,470
Sep 22, 2026	25.49	25.63	25.23	25.37	25.37	0.75%	16,164,425
Sep 21, 2026	25.10	25.25	24.82	25.18	25.18	1.41%	15,947,746
Sep 18, 2026	24.75	24.96	24.73	24.83	24.83	1.76%	15,785,472
Sep 17, 2026	24.46	24.47	24.29	24.40	24.40	0.66%	8,901,046
Sep 16, 2026	24.47	24.51	24.16	24.24	24.24	-0.98%	12,209,304
Sep 15, 2026	24.65	24.68	24.42	24.48	24.48	-1.01%	11,788,673
Sep 14, 2026	24.61	24.89	24.56	24.73	24.73	0.53%	11,549,301
Sep 11, 2026	24.71	24.84	24.59	24.60	24.60	0.65%	12,769,069
Sep 10, 2026	24.50	24.64	24.44	24.44	24.44	-1.37%	11,530,723
Sep 9, 2026	25.09	25.11	24.78	24.78	24.78	-2.29%	13,218,308
Sep 8, 2026	25.54	25.60	25.25	25.36	25.36	-2.65%	13,702,417
Sep 4, 2026	25.97	26.11	25.90	26.05	26.05	2.00%	15,054,516
Sep 3, 2026	25.38	25.62	25.24	25.54	25.54	-0.62%	10,487,546
Sep 2, 2026	25.72	25.92	25.68	25.70	25.70	0.04%	8,074,592
Sep 1, 2026	25.70	25.98	25.65	25.69	25.69	-0.46%	10,076,974
Aug 31, 2026	26.26	26.32	25.78	25.81	25.81	-1.94%	12,581,263
Aug 28, 2026	26.39	26.49	26.23	26.32	26.32	0.84%	11,159,200
Aug 27, 2026	26.22	26.23	26.03	26.10	26.10	-0.68%	10,066,548
Aug 26, 2026	26.33	26.53	26.25	26.28	26.28	-0.49%	9,474,467
Aug 25, 2026	26.13	26.47	26.07	26.41	26.41	0.61%	14,103,842
Aug 24, 2026	26.34	26.45	26.13	26.25	26.25	-1.54%	15,673,050
Aug 21, 2026	26.92	26.95	26.58	26.66	26.66	-0.11%	18,184,495
Aug 20, 2026	26.52	26.73	26.34	26.69	26.69	-1.95%	26,239,238
Aug 19, 2026	26.94	27.29	26.92	27.22	27.22	1.64%	21,727,114
Aug 18, 2026	26.83	26.96	26.70	26.78	26.78	-0.63%	12,311,359
Aug 17, 2026	27.04	27.19	26.87	26.95	26.95	-0.22%	15,600,537
Aug 14, 2026	26.79	27.09	26.79	27.01	27.01	0.60%	15,937,630