AMS:KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.04	19.15	19.01	19.08	19.08	-2.23%	10,392
Jun 17, 2026	19.52	19.53	19.44	19.51	19.51	-0.17%	7,551
Jun 16, 2026	19.59	19.71	19.55	19.55	19.55	-3.10%	16,636
Jun 15, 2026	20.01	20.20	20.00	20.17	20.17	0.56%	14,481
Jun 12, 2026	19.98	20.17	19.96	20.06	20.06	1.98%	14,425
Jun 11, 2026	19.72	19.79	19.54	19.67	19.67	-2.25%	169,134
Jun 10, 2026	19.90	20.19	19.85	20.12	20.12	1.90%	23,300
Jun 9, 2026	19.98	20.08	19.80	19.75	19.74	-0.67%	1,224
Jun 8, 2026	19.89	20.04	19.86	19.88	19.88	-1.05%	6,685
Jun 5, 2026	20.41	20.46	20.09	20.09	20.09	-2.56%	9,424
Jun 4, 2026	20.46	20.67	20.42	20.62	20.62	-0.28%	9,701
Jun 3, 2026	20.86	20.91	20.64	20.67	20.67	-4.03%	21,642
Jun 2, 2026	21.55	21.57	21.26	21.54	21.54	4.37%	115,919
Jun 1, 2026	20.49	20.70	20.38	20.64	20.64	1.85%	23,628
May 29, 2026	20.15	20.31	19.99	20.26	20.26	1.05%	24,000
May 28, 2026	19.99	20.08	19.88	20.05	20.05	-2.12%	7,633
May 27, 2026	20.44	20.51	20.22	20.49	20.49	-0.48%	51,910
May 26, 2026	20.53	20.59	20.42	20.59	20.59	0.30%	7,155
May 25, 2026	20.30	20.62	20.30	20.53	20.53	1.25%	2,767
May 22, 2026	20.67	20.68	19.65	20.27	20.27	-1.27%	89,423
May 21, 2026	20.65	20.76	20.44	20.53	20.53	-3.08%	42,964
May 20, 2026	21.20	21.26	21.00	21.19	21.18	-0.65%	17,262
May 19, 2026	21.41	21.46	21.27	21.32	21.32	0.97%	50,880
May 18, 2026	21.21	21.35	21.17	21.12	21.12	-1.07%	37,898
May 15, 2026	21.60	21.60	21.24	21.35	21.35	-3.97%	33,290
May 14, 2026	22.38	22.38	21.97	22.23	22.23	-3.54%	83,777
May 13, 2026	22.06	23.06	21.94	23.05	23.05	5.74%	35,762
May 12, 2026	22.07	22.24	21.83	21.80	21.80	-2.47%	5,553
May 11, 2026	22.16	22.40	22.10	22.35	22.35	0.34%	25,524
May 8, 2026	22.48	22.56	22.26	22.27	22.27	-0.11%	10,001
May 7, 2026	22.46	22.50	22.25	22.30	22.30	0.64%	8,493
May 6, 2026	21.61	22.24	21.57	22.16	22.16	2.69%	13,600
May 5, 2026	21.50	21.64	21.49	21.58	21.58	-0.45%	7,172
May 4, 2026	21.99	21.99	21.50	21.67	21.67	0.62%	14,626
Apr 30, 2026	21.12	21.16	21.10	21.54	21.54	1.66%	854
Apr 29, 2026	21.44	21.47	21.11	21.19	21.19	0.29%	6,167
Apr 28, 2026	21.15	21.23	21.04	21.13	21.13	-1.39%	3,838
Apr 27, 2026	21.41	21.49	21.34	21.42	21.42	-0.85%	7,249
Apr 24, 2026	21.59	21.65	21.46	21.61	21.61	0.07%	1,922
Apr 23, 2026	21.76	21.78	21.55	21.59	21.59	-2.45%	32,760
Apr 22, 2026	22.03	22.14	22.01	22.14	22.14	-0.60%	3,526
Apr 21, 2026	22.62	22.68	22.19	22.27	22.27	-2.17%	9,285
Apr 20, 2026	22.66	22.80	22.66	22.76	22.76	-1.00%	6,598
Apr 17, 2026	22.49	23.12	22.49	22.99	22.99	1.01%	23,644
Apr 16, 2026	22.69	22.77	22.61	22.76	22.76	1.98%	20,554
Apr 15, 2026	22.02	22.27	21.98	22.32	22.32	0.96%	1,352
Apr 14, 2026	21.63	22.15	21.56	22.11	22.11	3.15%	6,883
Apr 13, 2026	21.35	21.43	21.25	21.43	21.43	-1.61%	2,107
Apr 10, 2026	21.74	21.84	21.73	21.78	21.78	0.80%	5,501
Apr 9, 2026	21.88	21.88	21.60	21.61	21.61	-1.87%	3,480