KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	30.47	30.73	30.33	30.45	30.45	1.16%	45,431,669
Apr 16, 2026	30.12	30.42	29.91	30.10	30.10	1.55%	35,417,146
Apr 15, 2026	29.27	29.69	29.20	29.64	29.64	0.92%	21,329,181
Apr 14, 2026	28.75	29.42	28.75	29.37	29.37	2.26%	32,641,216
Apr 13, 2026	28.35	28.74	28.22	28.72	28.72	0.07%	14,939,636
Apr 10, 2026	28.91	29.03	28.69	28.70	28.70	-0.31%	15,813,969
Apr 9, 2026	28.79	28.88	28.43	28.79	28.79	-1.07%	18,882,254
Apr 8, 2026	29.34	29.51	29.04	29.10	29.10	3.71%	29,167,192
Apr 7, 2026	28.06	28.14	27.68	28.06	28.06	-0.28%	19,074,576
Apr 6, 2026	28.04	28.39	28.00	28.14	28.14	0.18%	8,436,525
Apr 2, 2026	27.74	28.26	27.67	28.09	28.09	-0.74%	14,990,572
Apr 1, 2026	28.47	28.63	28.19	28.30	28.30	-0.46%	21,280,236
Mar 31, 2026	27.75	28.56	27.62	28.43	28.43	2.34%	35,439,573
Mar 30, 2026	27.97	28.08	27.67	27.78	27.78	-0.47%	16,660,451
Mar 27, 2026	28.15	28.25	27.86	27.91	27.91	-1.03%	15,689,101
Mar 26, 2026	28.34	28.66	28.14	28.20	28.20	-3.23%	23,910,965
Mar 25, 2026	29.07	29.35	28.95	29.14	29.14	3.04%	24,670,280
Mar 24, 2026	28.23	28.44	28.13	28.28	28.28	-0.56%	20,931,854
Mar 23, 2026	28.52	28.84	28.31	28.44	28.44	0.74%	31,444,999
Mar 20, 2026	28.70	28.79	28.15	28.23	28.23	-2.96%	32,493,644
Mar 19, 2026	28.81	29.29	28.54	29.09	29.09	-1.22%	34,412,566
Mar 18, 2026	30.23	30.32	29.43	29.45	29.45	-3.19%	25,118,214
Mar 17, 2026	30.78	30.82	30.38	30.42	30.42	-0.72%	13,780,097
Mar 16, 2026	30.76	31.03	30.60	30.64	30.64	1.59%	21,165,322
Mar 13, 2026	30.40	30.58	30.11	30.16	30.16	0.33%	17,537,125
Mar 12, 2026	30.23	30.44	29.99	30.06	30.06	-1.41%	19,872,641
Mar 11, 2026	30.74	30.75	30.26	30.49	30.49	-1.61%	18,074,493
Mar 10, 2026	30.82	31.48	30.65	30.99	30.99	1.47%	44,807,545
Mar 9, 2026	29.76	30.58	29.54	30.54	30.54	2.79%	44,545,144
Mar 6, 2026	29.59	29.95	29.49	29.71	29.71	1.05%	32,216,327
Mar 5, 2026	29.35	29.55	29.15	29.40	29.40	-1.97%	26,950,794
Mar 4, 2026	30.00	30.10	29.76	29.99	29.99	0.60%	23,543,213
Mar 3, 2026	29.63	29.94	29.11	29.81	29.81	-2.74%	33,298,630
Mar 2, 2026	30.16	30.78	30.06	30.65	30.65	-1.32%	21,543,679
Feb 27, 2026	31.20	31.32	31.01	31.06	31.06	-1.27%	21,971,217
Feb 26, 2026	31.41	31.54	31.17	31.46	31.46	-2.42%	25,573,955
Feb 25, 2026	32.23	32.27	31.93	32.24	32.24	-0.03%	17,089,187
Feb 24, 2026	31.85	32.37	31.74	32.25	32.25	-0.09%	20,718,023
Feb 23, 2026	32.82	32.87	32.15	32.28	32.28	-1.28%	25,857,528
Feb 20, 2026	31.91	32.90	31.89	32.70	32.70	-0.15%	23,687,903
Feb 19, 2026	32.84	32.85	32.55	32.75	32.75	-0.43%	18,141,169
Feb 18, 2026	33.04	33.12	32.84	32.89	32.89	0.52%	14,466,138
Feb 17, 2026	32.73	32.96	32.51	32.72	32.72	-0.21%	18,385,405
Feb 13, 2026	32.44	32.97	32.43	32.79	32.79	-	27,614,096
Feb 12, 2026	33.62	33.65	32.49	32.79	32.79	-3.84%	31,373,307
Feb 11, 2026	34.22	34.29	33.74	34.10	34.10	-0.61%	20,654,175
Feb 10, 2026	34.21	34.54	33.97	34.31	34.31	-0.09%	14,813,580
Feb 9, 2026	34.19	34.51	34.04	34.34	34.34	0.09%	26,044,714
Feb 6, 2026	33.78	34.33	33.68	34.31	34.31	2.82%	20,041,520
Feb 5, 2026	33.78	33.91	33.34	33.37	33.37	-0.15%	38,696,743