Kepler Weber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	6.43	6.43	6.29	6.33	6.33	-1.25%	1,447,700
Jun 3, 2026	6.41	6.56	6.31	6.41	6.41	-0.31%	1,390,900
Jun 2, 2026	6.56	6.61	6.32	6.43	6.43	-0.92%	1,939,200
Jun 1, 2026	6.95	6.95	6.40	6.49	6.49	-7.81%	4,326,200
May 29, 2026	7.10	7.10	7.00	7.04	7.04	-0.42%	790,900
May 28, 2026	7.06	7.10	6.95	7.07	7.07	1.00%	907,400
May 27, 2026	7.11	7.14	6.98	7.00	7.00	-1.27%	1,111,000
May 26, 2026	7.12	7.15	7.01	7.09	7.09	-0.98%	690,200
May 25, 2026	7.09	7.17	7.05	7.16	7.16	1.56%	566,600
May 22, 2026	7.12	7.12	7.01	7.05	7.05	-0.70%	676,700
May 21, 2026	7.08	7.13	7.01	7.10	7.10	-0.28%	647,700
May 20, 2026	7.05	7.15	7.01	7.12	7.12	1.71%	933,600
May 19, 2026	7.12	7.15	6.97	7.00	7.00	-2.10%	1,341,400
May 18, 2026	7.21	7.23	7.06	7.15	7.15	-0.56%	879,800