Kepler Weber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	6.46	6.55	6.36	6.46	-	-0.62%	1,850,400
Sep 24, 2026	6.50	6.50	6.37	6.50	6.50	-	1,414,800
Sep 23, 2026	6.54	6.56	6.46	6.50	6.50	-0.76%	696,400
Sep 22, 2026	6.55	6.58	6.47	6.55	6.55	-	653,500
Sep 21, 2026	6.54	6.58	6.49	6.55	6.55	0.15%	1,118,700
Sep 18, 2026	6.38	6.58	6.29	6.54	6.54	2.03%	2,230,100
Sep 17, 2026	6.41	6.50	6.38	6.41	6.41	-	1,645,400
Sep 16, 2026	6.47	6.48	6.34	6.41	6.41	-1.08%	2,013,500
Sep 15, 2026	6.53	6.57	6.45	6.48	6.48	-1.52%	1,698,000
Sep 14, 2026	6.57	6.61	6.47	6.58	6.58	-0.75%	1,037,400
Sep 11, 2026	6.70	6.71	6.57	6.63	6.63	-0.60%	754,000
Sep 10, 2026	6.74	6.77	6.66	6.67	6.67	-1.48%	1,250,300
Sep 9, 2026	6.75	6.78	6.64	6.77	6.77	0.59%	886,800
Sep 8, 2026	6.74	6.80	6.67	6.73	6.73	0.75%	777,800
Sep 4, 2026	6.55	6.76	6.48	6.68	6.68	1.21%	1,088,600
Sep 3, 2026	6.60	6.64	6.46	6.60	6.60	0.76%	1,182,500
Sep 2, 2026	6.54	6.64	6.50	6.55	6.55	0.46%	1,353,400
Sep 1, 2026	6.58	6.61	6.51	6.52	6.52	-0.91%	1,039,100
Aug 31, 2026	6.59	6.65	6.48	6.58	6.58	0.46%	1,241,900
Aug 28, 2026	6.56	6.60	6.45	6.55	6.55	-0.30%	932,300
Aug 27, 2026	6.50	6.58	6.45	6.57	6.57	0.77%	850,000
Aug 26, 2026	6.42	6.55	6.40	6.52	6.52	1.87%	1,369,600
Aug 25, 2026	6.21	6.40	6.19	6.40	6.40	2.56%	1,346,300
Aug 24, 2026	6.11	6.27	6.08	6.24	6.24	1.79%	915,900
Aug 21, 2026	5.83	6.22	5.79	6.13	6.13	5.69%	2,112,700
Aug 20, 2026	5.68	5.87	5.63	5.80	5.80	1.93%	1,781,400
Aug 19, 2026	5.72	5.78	5.62	5.69	5.69	-	1,077,000
Aug 18, 2026	5.87	5.90	5.69	5.69	5.69	-3.07%	1,115,900
Aug 17, 2026	5.78	5.88	5.66	5.87	5.87	1.56%	3,149,700
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