KWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	32.82	32.82	32.82	32.82	32.34	0.52%	361
Sep 25, 2024	32.65	32.65	32.65	32.65	32.17	0.49%	312
Sep 24, 2024	32.56	32.56	32.49	32.49	32.01	0.06%	1,108
Sep 23, 2024	32.53	32.61	32.31	32.47	31.99	-0.26%	17,907
Sep 20, 2024	32.65	32.65	32.56	32.56	32.07	-0.09%	982
Sep 19, 2024	32.46	32.70	32.46	32.59	32.10	0.48%	7,631
Sep 18, 2024	32.38	32.43	32.36	32.43	31.95	0.36%	1,771
Sep 17, 2024	32.33	32.33	32.29	32.31	31.84	-0.64%	2,690
Sep 16, 2024	32.52	32.52	32.52	32.52	32.04	-0.22%	152
Sep 13, 2024	32.59	32.59	32.59	32.59	32.11	0.23%	8
Sep 12, 2024	32.52	32.52	32.52	32.52	32.04	-0.06%	20
Sep 11, 2024	32.54	32.54	32.54	32.54	32.06	-	24
Sep 10, 2024	32.75	32.75	32.54	32.54	32.06	-0.25%	54,320
Sep 9, 2024	32.62	32.62	32.62	32.62	32.14	-	85
Sep 6, 2024	32.74	32.74	32.62	32.62	32.14	-0.44%	1,795
Sep 5, 2024	32.69	32.77	32.67	32.77	32.28	0.43%	511
Sep 4, 2024	32.63	32.63	32.63	32.63	32.14	-0.19%	33
Sep 3, 2024	32.69	32.69	32.69	32.69	32.20	-1.22%	80
Aug 30, 2024	32.83	33.09	32.79	33.09	32.60	0.99%	5,857
Aug 29, 2024	32.77	32.77	32.77	32.77	32.28	-0.03%	22,208
Aug 28, 2024	32.78	32.78	32.78	32.78	32.29	-0.20%	7
Aug 27, 2024	32.97	32.97	32.84	32.84	32.36	-0.06%	2,014
Aug 26, 2024	32.86	32.86	32.86	32.86	32.37	-0.18%	9
Aug 23, 2024	32.76	33.00	32.76	32.92	32.43	0.24%	719
Aug 22, 2024	32.82	32.84	32.82	32.84	32.36	0.16%	469
Aug 21, 2024	32.79	32.79	32.79	32.79	32.30	0.68%	11
Aug 20, 2024	32.69	32.70	32.57	32.57	32.08	-0.45%	2,025
Aug 19, 2024	32.65	32.71	32.65	32.71	32.23	-1.20%	144
Aug 16, 2024	32.62	33.11	32.48	33.11	32.62	2.48%	20,106
Aug 15, 2024	32.38	32.41	32.31	32.31	31.83	0.64%	829
Aug 14, 2024	32.11	32.11	32.11	32.11	31.63	1.10%	57
Aug 13, 2024	31.76	31.76	31.76	31.76	31.29	-0.44%	52
Aug 12, 2024	31.96	31.96	31.90	31.90	31.42	-0.46%	184
Aug 9, 2024	32.04	32.04	32.04	32.04	31.57	-0.01%	59
Aug 8, 2024	32.05	32.05	32.05	32.05	31.57	1.32%	349
Aug 7, 2024	31.80	31.90	31.46	31.63	31.16	0.19%	5,615
Aug 6, 2024	31.57	31.57	31.57	31.57	31.10	1.30%	152
Aug 5, 2024	30.85	31.17	30.85	31.17	30.71	-3.04%	1,350
Aug 2, 2024	32.04	32.14	32.02	32.14	31.67	-0.63%	1,708
Aug 1, 2024	32.31	32.35	32.23	32.35	31.87	-1.35%	3,238