Kepler Weber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	5.71	5.78	5.62	5.78	5.78	0.52%	1,822,900
Aug 13, 2026	5.70	5.79	5.57	5.75	5.75	-1.54%	1,643,700
Aug 12, 2026	5.91	5.95	5.81	5.84	5.84	-0.85%	772,600
Aug 11, 2026	6.03	6.07	5.80	5.89	5.89	-2.16%	1,918,700
Aug 10, 2026	6.12	6.13	5.96	6.02	6.02	-1.47%	1,118,100
Aug 7, 2026	6.11	6.16	6.04	6.11	6.11	0.16%	1,056,500
Aug 6, 2026	6.32	6.35	6.10	6.10	6.10	-3.17%	1,229,300
Aug 5, 2026	6.36	6.40	6.29	6.30	6.30	-0.79%	658,200
Aug 4, 2026	6.39	6.46	6.32	6.35	6.35	-0.16%	879,000
Aug 3, 2026	6.44	6.45	6.23	6.36	6.36	-0.31%	1,251,700
Jul 31, 2026	6.50	6.51	6.38	6.38	6.38	-1.69%	587,300
Jul 30, 2026	6.46	6.53	6.43	6.49	6.49	0.62%	627,000
Jul 29, 2026	6.47	6.50	6.38	6.45	6.45	0.16%	696,200
Jul 28, 2026	6.43	6.54	6.36	6.44	6.44	0.63%	772,000
Jul 27, 2026	6.40	6.46	6.36	6.40	6.40	0.47%	388,900
Jul 24, 2026	6.35	6.40	6.34	6.37	6.37	0.31%	433,900
Jul 23, 2026	6.50	6.50	6.35	6.35	6.35	-2.01%	404,200
Jul 22, 2026	6.38	6.50	6.35	6.48	6.48	1.89%	466,000
Jul 21, 2026	6.33	6.39	6.31	6.36	6.36	0.47%	531,600
Jul 20, 2026	6.37	6.43	6.33	6.33	6.33	-0.31%	500,400
Jul 17, 2026	6.46	6.46	6.35	6.35	6.35	-1.24%	760,900
Jul 16, 2026	6.50	6.50	6.32	6.43	6.43	-0.62%	728,300
Jul 15, 2026	6.55	6.66	6.46	6.47	6.47	-1.22%	985,100
Jul 14, 2026	6.61	6.61	6.38	6.55	6.55	-0.46%	1,429,000
Jul 13, 2026	6.62	6.66	6.51	6.58	6.58	-0.60%	743,900
Jul 10, 2026	6.47	6.62	6.42	6.62	6.62	3.76%	729,700
Jul 9, 2026	6.33	6.45	6.33	6.38	6.38	1.11%	736,600
Jul 8, 2026	6.37	6.37	6.27	6.31	6.31	-1.10%	745,200
Jul 7, 2026	6.49	6.50	6.36	6.38	6.38	-1.24%	584,800
Jul 6, 2026	6.58	6.58	6.42	6.46	6.46	-1.37%	430,300
Jul 3, 2026	6.52	6.57	6.48	6.55	6.55	0.77%	587,100
Jul 2, 2026	6.61	6.62	6.50	6.50	6.50	-1.66%	622,200
Jul 1, 2026	6.70	6.74	6.59	6.61	6.61	-1.64%	824,700
Jun 30, 2026	6.70	6.75	6.62	6.72	6.72	-0.15%	703,200
Jun 29, 2026	6.68	6.75	6.66	6.73	6.73	1.05%	427,800
Jun 26, 2026	6.65	6.72	6.58	6.66	6.66	0.15%	511,400
Jun 25, 2026	6.62	6.72	6.59	6.65	6.65	0.61%	584,800
Jun 24, 2026	6.57	6.71	6.55	6.61	6.61	0.15%	1,106,900
Jun 23, 2026	6.61	6.63	6.53	6.60	6.60	-0.15%	602,800
Jun 22, 2026	6.50	6.63	6.45	6.61	6.61	1.69%	915,800
Jun 19, 2026	6.40	6.50	6.34	6.50	6.50	1.88%	781,000
Jun 18, 2026	6.48	6.48	6.35	6.38	6.38	-1.09%	910,000
Jun 17, 2026	6.60	6.64	6.41	6.45	6.45	-1.07%	837,300
Jun 16, 2026	6.61	6.61	6.45	6.52	6.52	-0.91%	849,600
Jun 15, 2026	6.72	6.96	6.56	6.58	6.58	-0.90%	1,065,000
Jun 12, 2026	6.50	6.75	6.44	6.64	6.64	2.31%	1,402,200
Jun 11, 2026	6.28	6.60	6.26	6.49	6.49	3.34%	2,006,800
Jun 10, 2026	6.30	6.40	6.22	6.28	6.28	-	1,146,200
Jun 9, 2026	6.27	6.38	6.20	6.28	6.28	0.64%	1,355,200
Jun 8, 2026	6.33	6.35	6.21	6.24	6.24	-1.42%	1,252,700