KWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.55	32.68	32.52	32.68	32.68	-0.68%	1,829
Nov 19, 2024	32.91	32.91	32.91	32.91	32.91	0.87%	76
Nov 18, 2024	32.53	32.62	32.53	32.62	32.62	1.53%	491
Nov 15, 2024	32.43	32.51	32.13	32.13	32.13	-1.38%	1,433
Nov 14, 2024	32.60	32.60	32.58	32.58	32.58	-0.13%	123
Nov 13, 2024	32.54	32.62	32.54	32.62	32.62	0.03%	1,535
Nov 12, 2024	32.61	32.61	32.61	32.61	32.61	0.12%	15
Nov 11, 2024	32.49	32.57	32.49	32.57	32.57	0.49%	565
Nov 8, 2024	32.34	32.41	32.32	32.41	32.41	0.06%	1,423
Nov 7, 2024	32.32	32.50	32.32	32.39	32.39	-0.01%	683
Nov 6, 2024	32.29	32.39	32.29	32.39	32.39	0.28%	150
Nov 5, 2024	32.30	32.30	32.30	32.30	32.30	0.54%	20
Nov 4, 2024	32.13	32.13	32.13	32.13	32.13	-0.12%	25
Nov 1, 2024	32.26	32.26	32.08	32.17	32.17	0.30%	372
Oct 31, 2024	32.09	32.09	32.07	32.07	32.07	0.43%	459
Oct 30, 2024	31.85	31.94	31.85	31.94	31.94	-0.18%	515
Oct 29, 2024	31.99	31.99	31.99	31.99	31.99	0.21%	247
Oct 28, 2024	31.93	31.93	31.93	31.93	31.93	2.01%	34
Oct 25, 2024	31.24	31.30	31.24	31.30	31.30	-0.03%	4,522
Oct 24, 2024	31.31	31.31	31.31	31.31	31.31	0.09%	93
Oct 23, 2024	31.28	31.28	31.28	31.28	31.28	-0.27%	1
Oct 22, 2024	31.44	31.44	31.27	31.36	31.36	-0.77%	9,077
Oct 21, 2024	31.54	31.60	31.53	31.60	31.60	-0.03%	2,460
Oct 18, 2024	31.75	32.23	31.58	31.61	31.61	-0.43%	6,105
Oct 17, 2024	31.88	31.93	31.75	31.75	31.75	-0.25%	5,852
Oct 16, 2024	31.78	31.83	31.75	31.83	31.83	0.09%	2,556
Oct 15, 2024	31.80	31.80	31.80	31.80	31.80	0.51%	32
Oct 14, 2024	31.53	31.64	31.53	31.64	31.64	-0.09%	2,928
Oct 11, 2024	31.61	31.66	31.61	31.66	31.66	0.12%	114
Oct 10, 2024	31.63	31.63	31.63	31.63	31.63	-0.28%	329
Oct 9, 2024	31.59	31.72	31.59	31.72	31.72	0.36%	651
Oct 8, 2024	31.49	31.60	31.49	31.60	31.60	0.79%	678
Oct 7, 2024	31.40	31.40	31.31	31.35	31.35	-1.00%	852
Oct 4, 2024	31.55	31.67	31.55	31.67	31.67	1.24%	423
Oct 3, 2024	31.28	31.28	31.28	31.28	31.28	-1.74%	307
Oct 2, 2024	31.72	31.83	31.72	31.83	31.83	-0.47%	137
Oct 1, 2024	32.25	32.25	31.91	31.98	31.98	-0.12%	16,246
Sep 30, 2024	32.24	32.24	32.02	32.02	32.02	-1.84%	4,783
Sep 27, 2024	32.59	32.62	32.54	32.62	32.62	-0.61%	5,329
Sep 26, 2024	32.82	32.82	32.82	32.82	32.82	0.52%	361
Sep 25, 2024	32.65	32.65	32.65	32.65	32.65	0.49%	312
Sep 24, 2024	32.56	32.56	32.49	32.49	32.49	0.06%	1,108
Sep 23, 2024	32.53	32.61	32.31	32.47	32.47	-0.26%	17,907
Sep 20, 2024	32.65	32.65	32.56	32.56	32.56	-0.09%	982
Sep 19, 2024	32.46	32.70	32.46	32.59	32.59	0.48%	7,631
Sep 18, 2024	32.38	32.43	32.36	32.43	32.43	0.36%	1,771
Sep 17, 2024	32.33	32.33	32.29	32.31	32.31	-0.64%	2,690
Sep 16, 2024	32.52	32.52	32.52	32.52	32.52	-0.22%	152
Sep 13, 2024	32.59	32.59	32.59	32.59	32.59	0.23%	8
Sep 12, 2024	32.52	32.52	32.52	32.52	32.52	-0.06%	20
Sep 11, 2024	32.54	32.54	32.54	32.54	32.54	-	24
Sep 10, 2024	32.75	32.75	32.54	32.54	32.54	-0.25%	54,320
Sep 9, 2024	32.62	32.62	32.62	32.62	32.62	-	85
Sep 6, 2024	32.74	32.74	32.62	32.62	32.62	-0.44%	1,795
Sep 5, 2024	32.69	32.77	32.67	32.77	32.77	0.43%	511
Sep 4, 2024	32.63	32.63	32.63	32.63	32.63	-0.19%	33
Sep 3, 2024	32.69	32.69	32.69	32.69	32.69	-1.22%	80
Aug 30, 2024	32.83	33.09	32.79	33.09	33.09	0.99%	5,857
Aug 29, 2024	32.77	32.77	32.77	32.77	32.77	-0.03%	22,208
Aug 28, 2024	32.78	32.78	32.78	32.78	32.78	-0.20%	7
Aug 27, 2024	32.97	32.97	32.84	32.84	32.84	-0.06%	2,014
Aug 26, 2024	32.86	32.86	32.86	32.86	32.86	-0.18%	9
Aug 23, 2024	32.76	33.00	32.76	32.92	32.92	0.24%	719
Aug 22, 2024	32.82	32.84	32.82	32.84	32.84	0.16%	469
Aug 21, 2024	32.79	32.79	32.79	32.79	32.79	0.68%	11
Aug 20, 2024	32.69	32.70	32.57	32.57	32.57	-0.45%	2,025
Aug 19, 2024	32.65	32.71	32.65	32.71	32.71	-1.20%	144
Aug 16, 2024	32.62	33.11	32.48	33.11	33.11	2.48%	20,106
Aug 15, 2024	32.38	32.41	32.31	32.31	32.31	0.64%	829
Aug 14, 2024	32.11	32.11	32.11	32.11	32.11	1.10%	57
Aug 13, 2024	31.76	31.76	31.76	31.76	31.76	-0.44%	52
Aug 12, 2024	31.96	31.96	31.90	31.90	31.90	-0.46%	184
Aug 9, 2024	32.04	32.04	32.04	32.04	32.04	-0.01%	59
Aug 8, 2024	32.05	32.05	32.05	32.05	32.05	1.32%	349
Aug 7, 2024	31.80	31.90	31.46	31.63	31.63	0.19%	5,615
Aug 6, 2024	31.57	31.57	31.57	31.57	31.57	1.30%	152
Aug 5, 2024	30.85	31.17	30.85	31.17	31.17	-3.04%	1,350
Aug 2, 2024	32.04	32.14	32.02	32.14	32.14	-0.63%	1,708
Aug 1, 2024	32.31	32.35	32.23	32.35	32.35	-1.35%	3,238
Jul 31, 2024	32.72	32.79	32.72	32.79	32.79	0.87%	240
Jul 30, 2024	32.38	32.50	32.37	32.50	32.50	-0.15%	532
Jul 29, 2024	32.46	32.55	32.43	32.55	32.55	0.24%	935
Jul 26, 2024	32.48	32.48	32.48	32.48	32.48	0.08%	31
Jul 25, 2024	32.45	32.45	32.45	32.45	32.45	0.55%	61
Jul 24, 2024	32.22	32.27	32.18	32.27	32.27	0.04%	876
Jul 23, 2024	32.26	32.26	32.26	32.26	32.26	-0.13%	86
Jul 22, 2024	32.30	32.30	32.30	32.30	32.30	1.00%	342
Jul 19, 2024	32.00	32.01	31.88	31.98	31.98	-0.44%	2,805
Jul 18, 2024	32.15	32.15	32.01	32.12	32.12	-0.28%	1,989
Jul 17, 2024	32.22	32.22	32.21	32.21	32.21	-0.08%	12,227
Jul 16, 2024	32.24	32.24	32.24	32.24	32.24	-0.10%	24
Jul 15, 2024	32.27	32.27	32.27	32.27	32.27	0.07%	23
Jul 12, 2024	32.25	32.25	32.25	32.25	32.25	0.38%	69
Jul 11, 2024	32.13	32.13	32.13	32.13	32.13	0.07%	3
Jul 10, 2024	32.10	32.10	32.10	32.10	32.10	-0.05%	22
Jul 9, 2024	32.12	32.12	32.12	32.12	32.12	0.52%	103
Jul 8, 2024	31.95	32.06	31.95	31.96	31.96	1.19%	3,318
Jul 5, 2024	31.58	31.58	31.58	31.58	31.58	0.65%	59
Jul 3, 2024	31.38	31.38	31.38	31.38	31.38	0.27%	778
Jul 2, 2024	31.06	31.29	31.06	31.29	31.29	0.54%	778