KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	36.28	36.46	35.89	36.00	36.00	-0.85%	14,453,386
Jul 25, 2025	36.25	36.32	35.97	36.31	36.31	-0.77%	17,814,509
Jul 24, 2025	36.96	37.03	36.51	36.59	36.59	-1.27%	21,721,961
Jul 23, 2025	37.05	37.24	36.93	37.06	37.06	1.79%	20,438,672
Jul 22, 2025	36.11	36.48	35.73	36.41	36.41	0.89%	18,026,512
Jul 21, 2025	36.18	36.43	35.89	36.09	36.09	-0.36%	14,622,442
Jul 18, 2025	36.37	36.73	36.15	36.22	36.22	1.43%	28,238,819
Jul 17, 2025	35.27	35.80	35.23	35.71	35.71	1.08%	20,793,658
Jul 16, 2025	35.41	35.44	34.95	35.33	35.33	-0.87%	21,004,724
Jul 15, 2025	35.22	35.77	34.93	35.64	35.64	3.97%	44,238,457
Jul 14, 2025	34.21	34.41	34.10	34.28	34.28	1.24%	9,112,908
Jul 11, 2025	34.10	34.18	33.83	33.86	33.86	-0.59%	7,496,312
Jul 10, 2025	34.05	34.17	33.77	34.06	34.06	0.12%	12,270,831
Jul 9, 2025	34.20	34.22	33.81	34.02	34.02	-1.36%	15,953,326
Jul 8, 2025	34.38	34.76	34.38	34.49	34.49	1.83%	16,872,662
Jul 7, 2025	33.59	34.17	33.59	33.87	33.87	0.71%	14,496,818
Jul 3, 2025	33.48	33.69	33.43	33.63	33.63	-0.83%	9,599,803
Jul 2, 2025	33.84	33.91	33.64	33.91	33.91	-1.25%	17,480,022
Jul 1, 2025	34.24	34.48	34.17	34.34	34.34	0.03%	11,802,549
Jun 30, 2025	34.20	34.35	33.93	34.33	34.33	-0.44%	10,808,232
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