KWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.87	35.87	35.62	35.62	35.62	-0.34%	764
Feb 20, 2025	35.75	35.75	35.75	35.75	35.75	0.53%	546
Feb 19, 2025	35.56	35.56	35.56	35.56	35.56	0.45%	116
Feb 18, 2025	35.34	35.51	35.34	35.40	35.40	0.14%	242
Feb 14, 2025	35.36	35.36	35.25	35.35	35.35	0.23%	2,697
Feb 13, 2025	35.12	35.27	35.12	35.27	35.27	0.92%	447
Feb 12, 2025	34.95	34.95	34.95	34.95	34.95	0.20%	97
Feb 11, 2025	34.96	34.96	34.88	34.88	34.88	0.22%	531
Feb 10, 2025	34.71	34.86	34.59	34.80	34.80	0.90%	956
Feb 7, 2025	34.49	34.49	34.49	34.49	34.49	-0.09%	125
Feb 6, 2025	34.65	34.65	34.39	34.52	34.52	-0.66%	3,679
Feb 5, 2025	34.71	34.75	34.69	34.75	34.75	-0.01%	948
Feb 4, 2025	34.82	34.82	34.75	34.75	34.75	0.29%	999
Feb 3, 2025	34.52	34.66	34.52	34.65	34.65	1.39%	808
Jan 31, 2025	34.18	34.18	34.18	34.18	34.18	-0.34%	218
Jan 30, 2025	34.29	34.29	34.29	34.29	34.29	0.65%	624
Jan 29, 2025	34.21	34.21	34.07	34.07	34.07	-0.41%	1,403
Jan 28, 2025	34.23	34.23	34.11	34.21	34.21	-0.81%	1,976
Jan 27, 2025	34.25	34.49	34.20	34.49	34.49	2.71%	1,521
Jan 24, 2025	33.67	33.67	33.58	33.58	33.58	0.63%	545
Jan 23, 2025	33.85	33.85	33.34	33.37	33.37	-1.16%	59,363
Jan 22, 2025	33.79	33.96	33.76	33.76	33.76	-	7,765
Jan 21, 2025	33.45	33.76	33.39	33.76	33.76	1.90%	204,567
Jan 17, 2025	33.08	33.19	33.02	33.13	33.13	-0.33%	2,348
Jan 16, 2025	33.05	33.27	33.01	33.24	33.24	0.46%	207,675
Jan 15, 2025	33.01	33.18	33.01	33.09	33.09	1.09%	9,978
Jan 14, 2025	32.73	32.73	32.73	32.73	32.73	0.12%	60
Jan 13, 2025	32.57	32.77	32.57	32.69	32.69	-0.11%	795
Jan 10, 2025	32.82	33.74	32.65	32.73	32.73	-0.01%	2,662
Jan 8, 2025	32.78	32.79	32.67	32.73	32.73	0.55%	1,400
Jan 7, 2025	32.70	32.73	32.56	32.56	32.56	0.28%	23,793
Jan 6, 2025	32.57	32.57	32.47	32.47	32.47	0.69%	508
Jan 3, 2025	32.24	32.24	32.24	32.24	32.24	0.14%	43
Jan 2, 2025	32.20	32.20	32.20	32.20	32.20	-0.07%	437
Dec 31, 2024	32.23	32.23	32.22	32.22	32.22	0.85%	717
Dec 30, 2024	32.24	32.24	31.95	31.95	31.95	-0.95%	13,557
Dec 27, 2024	32.35	32.35	32.26	32.26	32.26	-0.60%	135
Dec 26, 2024	32.29	32.50	32.20	32.45	32.45	0.37%	4,320
Dec 24, 2024	32.33	32.33	32.33	32.33	32.33	1.48%	113
Dec 23, 2024	31.80	32.10	31.80	31.86	31.86	0.25%	1,301
Dec 20, 2024	31.78	31.78	31.78	31.78	31.78	-0.38%	918
Dec 19, 2024	32.02	32.02	31.90	31.90	31.90	0.95%	2,748
Dec 18, 2024	31.97	31.97	31.60	31.60	31.60	-1.87%	13,010
Dec 17, 2024	32.20	32.20	32.20	32.20	32.20	-1.48%	25
Dec 16, 2024	32.64	32.80	32.64	32.69	32.20	-0.51%	593
Dec 13, 2024	32.85	32.85	32.85	32.85	32.37	0.96%	679
Dec 12, 2024	32.82	32.82	32.54	32.54	32.06	-1.04%	2,206
Dec 11, 2024	32.88	32.88	32.88	32.88	32.40	0.04%	47
Dec 10, 2024	32.87	32.87	32.87	32.87	32.38	-0.27%	33
Dec 9, 2024	32.96	32.96	32.96	32.96	32.47	0.30%	495
Dec 6, 2024	32.75	32.86	32.75	32.86	32.38	0.04%	140
Dec 5, 2024	32.85	32.85	32.85	32.85	32.36	0.12%	29
Dec 4, 2024	32.81	32.81	32.81	32.81	32.33	0.28%	67
Dec 3, 2024	32.72	32.72	32.72	32.72	32.24	0.13%	9
Dec 2, 2024	32.78	32.78	32.68	32.68	32.20	0.18%	429
Nov 29, 2024	32.62	32.62	32.62	32.62	32.14	0.80%	58
Nov 27, 2024	32.40	32.40	32.36	32.36	31.88	-0.78%	1,046
Nov 26, 2024	32.57	32.62	32.57	32.62	32.13	0.17%	827
Nov 25, 2024	32.51	32.91	32.34	32.56	32.08	-0.49%	26,702
Nov 22, 2024	32.60	32.72	32.60	32.72	32.24	-0.30%	359
Nov 21, 2024	32.67	32.82	32.67	32.82	32.34	0.43%	16,524
Nov 20, 2024	32.55	32.68	32.52	32.68	32.20	-0.68%	1,829
Nov 19, 2024	32.91	32.91	32.91	32.91	32.42	0.87%	76
Nov 18, 2024	32.53	32.62	32.53	32.62	32.14	1.53%	491
Nov 15, 2024	32.43	32.51	32.13	32.13	31.66	-1.38%	1,433
Nov 14, 2024	32.60	32.60	32.58	32.58	32.10	-0.13%	123
Nov 13, 2024	32.54	32.62	32.54	32.62	32.14	0.03%	1,535
Nov 12, 2024	32.61	32.61	32.61	32.61	32.13	0.12%	15
Nov 11, 2024	32.49	32.57	32.49	32.57	32.09	0.49%	565
Nov 8, 2024	32.34	32.41	32.32	32.41	31.93	0.06%	1,423
Nov 7, 2024	32.32	32.50	32.32	32.39	31.91	-0.01%	683
Nov 6, 2024	32.29	32.39	32.29	32.39	31.91	0.28%	150
Nov 5, 2024	32.30	32.30	32.30	32.30	31.83	0.54%	20
Nov 4, 2024	32.13	32.13	32.13	32.13	31.66	-0.12%	25
Nov 1, 2024	32.26	32.26	32.08	32.17	31.69	0.30%	372
Oct 31, 2024	32.09	32.09	32.07	32.07	31.60	0.43%	459
Oct 30, 2024	31.85	31.94	31.85	31.94	31.46	-0.18%	515
Oct 29, 2024	31.99	31.99	31.99	31.99	31.52	0.21%	247
Oct 28, 2024	31.93	31.93	31.93	31.93	31.45	2.01%	34
Oct 25, 2024	31.24	31.30	31.24	31.30	30.83	-0.03%	4,522
Oct 24, 2024	31.31	31.31	31.31	31.31	30.84	0.09%	93
Oct 23, 2024	31.28	31.28	31.28	31.28	30.81	-0.27%	1
Oct 22, 2024	31.44	31.44	31.27	31.36	30.90	-0.77%	9,077
Oct 21, 2024	31.54	31.60	31.53	31.60	31.14	-0.03%	2,460
Oct 18, 2024	31.75	32.23	31.58	31.61	31.14	-0.43%	6,105
Oct 17, 2024	31.88	31.93	31.75	31.75	31.28	-0.25%	5,852
Oct 16, 2024	31.78	31.83	31.75	31.83	31.35	0.09%	2,556
Oct 15, 2024	31.80	31.80	31.80	31.80	31.33	0.51%	32
Oct 14, 2024	31.53	31.64	31.53	31.64	31.17	-0.09%	2,928
Oct 11, 2024	31.61	31.66	31.61	31.66	31.20	0.12%	114
Oct 10, 2024	31.63	31.63	31.63	31.63	31.16	-0.28%	329
Oct 9, 2024	31.59	31.72	31.59	31.72	31.25	0.36%	651
Oct 8, 2024	31.49	31.60	31.49	31.60	31.13	0.79%	678
Oct 7, 2024	31.40	31.40	31.31	31.35	30.89	-1.00%	852
Oct 4, 2024	31.55	31.67	31.55	31.67	31.20	1.24%	423
Oct 3, 2024	31.28	31.28	31.28	31.28	30.82	-1.74%	307
Oct 2, 2024	31.72	31.83	31.72	31.83	31.36	-0.47%	137
Oct 1, 2024	32.25	32.25	31.91	31.98	31.51	-0.12%	16,246
Sep 30, 2024	32.24	32.24	32.02	32.02	31.55	-1.84%	4,783
Sep 27, 2024	32.59	32.62	32.54	32.62	32.14	-0.61%	5,329