Kepler Weber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.71	10.15	9.58	9.98	9.98	2.04%	5,793,500
Feb 19, 2026	9.85	9.89	9.65	9.78	9.78	-0.20%	2,303,500
Feb 18, 2026	9.55	9.90	9.55	9.80	9.80	7.69%	3,831,200
Feb 13, 2026	9.38	9.54	9.10	9.10	9.10	-3.29%	6,503,000
Feb 12, 2026	9.99	10.00	8.73	9.41	9.41	-6.65%	13,364,600
Feb 11, 2026	10.22	10.28	9.93	10.08	10.08	-1.37%	4,742,400
Feb 10, 2026	10.17	10.22	10.13	10.22	10.22	-0.10%	1,554,000
Feb 9, 2026	10.17	10.30	10.15	10.23	10.23	0.59%	2,083,700
Feb 6, 2026	10.12	10.19	10.01	10.17	10.17	0.59%	1,764,900
Feb 5, 2026	10.18	10.20	9.99	10.11	10.11	0.10%	1,906,200
Feb 4, 2026	10.25	10.25	10.00	10.10	10.10	-1.27%	2,295,000
Feb 3, 2026	10.19	10.31	10.17	10.23	10.23	0.79%	1,875,200
Feb 2, 2026	10.17	10.21	10.09	10.15	10.15	-0.88%	1,222,500
Jan 30, 2026	10.28	10.36	10.18	10.24	10.24	-0.39%	1,443,900
Jan 29, 2026	10.48	10.50	10.14	10.28	10.28	-1.63%	3,372,200
Jan 28, 2026	10.24	10.45	10.12	10.45	10.45	1.85%	3,538,800
Jan 27, 2026	10.35	10.41	10.16	10.26	10.26	-0.58%	2,748,700
Jan 26, 2026	10.11	10.35	10.11	10.32	10.32	1.38%	2,399,600
Jan 23, 2026	10.14	10.23	9.95	10.18	10.18	0.99%	1,590,400
Jan 22, 2026	9.95	10.18	9.93	10.08	10.08	1.31%	3,439,200
Jan 21, 2026	9.80	10.09	9.77	9.95	9.95	1.84%	2,782,200
Jan 20, 2026	9.67	9.79	9.62	9.77	9.77	1.03%	2,104,400
Jan 19, 2026	9.64	9.75	9.58	9.67	9.67	0.42%	978,900
Jan 16, 2026	9.83	9.86	9.63	9.63	9.63	-1.93%	2,914,800
Jan 15, 2026	9.77	9.88	9.75	9.82	9.82	0.82%	1,382,100
Jan 14, 2026	9.92	9.94	9.69	9.74	9.74	-1.02%	3,800,500
Jan 13, 2026	9.94	9.94	9.75	9.84	9.84	-1.20%	2,358,000
Jan 12, 2026	10.09	10.09	9.93	9.96	9.96	-1.29%	1,153,000
Jan 9, 2026	10.08	10.15	10.02	10.09	10.09	0.10%	850,000
Jan 8, 2026	10.05	10.16	10.02	10.08	10.08	0.30%	1,575,100
Jan 7, 2026	10.07	10.07	9.93	10.05	10.05	-0.69%	1,678,900
Jan 6, 2026	9.89	10.17	9.87	10.12	10.12	2.64%	3,101,200
Jan 5, 2026	9.86	9.90	9.80	9.86	9.86	-0.20%	1,127,700
Jan 2, 2026	9.85	9.89	9.76	9.88	9.88	0.41%	1,374,300
Dec 30, 2025	9.71	9.86	9.71	9.84	9.84	0.82%	1,471,300
Dec 29, 2025	9.74	9.80	9.69	9.76	9.76	-0.10%	1,196,600
Dec 26, 2025	9.64	9.78	9.62	9.77	9.77	0.51%	1,181,700
Dec 23, 2025	9.60	9.81	9.60	9.72	9.72	1.04%	2,199,400
Dec 22, 2025	9.55	9.73	9.55	9.62	9.62	0.10%	2,120,800
Dec 19, 2025	9.54	9.72	9.50	9.61	9.61	0.73%	4,038,600
Dec 18, 2025	9.63	9.70	9.47	9.54	9.54	-0.93%	2,135,600
Dec 17, 2025	9.64	9.70	9.41	9.63	9.63	-0.10%	2,558,500
Dec 16, 2025	9.70	9.76	9.50	9.64	9.64	-1.63%	1,730,000
Dec 15, 2025	9.90	9.97	9.60	9.80	9.66	-1.51%	2,734,900
Dec 12, 2025	9.78	10.02	9.78	9.95	9.80	0.71%	1,633,500
Dec 11, 2025	9.69	10.05	9.64	9.88	9.74	2.07%	2,069,200
Dec 10, 2025	9.47	9.68	9.47	9.68	9.54	2.22%	1,373,000
Dec 9, 2025	9.50	9.62	9.24	9.47	9.33	-1.04%	1,712,000
Dec 8, 2025	9.50	9.59	9.39	9.57	9.43	0.31%	1,096,600
Dec 5, 2025	9.80	9.84	9.36	9.54	9.40	-2.65%	2,936,600