Kingston Wharves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.95	35.95	35.01	35.95	35.95	-	19,545
Feb 9, 2026	35.95	36.60	35.90	35.95	35.95	-0.69%	9,005
Feb 6, 2026	36.20	36.60	35.00	36.20	36.20	-1.09%	42,320
Feb 5, 2026	36.60	36.95	35.90	36.60	36.60	-1.08%	19,539
Feb 4, 2026	37.00	37.00	36.00	37.00	37.00	-0.27%	4,349
Feb 3, 2026	37.10	37.20	37.10	37.10	37.10	-	507
Feb 2, 2026	37.10	37.10	35.00	37.10	37.10	0.13%	8,122
Jan 30, 2026	37.05	37.05	36.97	37.05	37.05	5.86%	3,612
Jan 29, 2026	35.00	37.10	35.00	35.00	35.00	-5.41%	7,471
Jan 28, 2026	37.00	37.00	36.90	37.00	37.00	-1.04%	4,183
Jan 27, 2026	37.39	37.39	33.00	37.39	37.39	3.86%	27,803
Jan 26, 2026	36.00	37.48	36.00	36.00	36.00	-3.95%	2,796
Jan 23, 2026	37.48	37.48	34.00	37.48	37.48	-	3,249
Jan 22, 2026	37.48	37.48	35.00	37.48	37.48	-0.05%	11,958
Jan 21, 2026	37.50	37.50	35.00	37.50	37.50	-	8,099
Jan 20, 2026	37.50	39.00	37.25	37.50	37.50	-1.32%	16,821
Jan 19, 2026	38.00	38.00	37.50	38.00	38.00	1.33%	5,544
Jan 16, 2026	37.50	37.50	37.00	37.50	37.50	1.35%	1,987
Jan 15, 2026	37.00	38.00	37.00	37.00	37.00	-1.33%	4,460
Jan 14, 2026	37.50	38.00	37.00	37.50	37.50	3.91%	12,742
Jan 13, 2026	36.09	36.96	35.35	36.09	36.09	5.84%	7,235
Jan 12, 2026	34.10	35.30	34.10	34.10	34.10	-3.40%	3,111
Jan 9, 2026	35.30	35.30	32.02	35.30	35.30	-	2,337
Jan 8, 2026	35.30	36.49	33.01	35.30	35.30	-1.94%	3,631
Jan 7, 2026	36.00	36.44	33.00	36.00	36.00	-0.77%	2,610
Jan 6, 2026	36.28	36.40	36.21	36.28	36.28	-0.58%	3,253
Jan 5, 2026	36.49	36.49	36.20	36.49	36.49	-	1,627
Jan 2, 2026	36.49	36.80	32.01	36.49	36.49	14.03%	1,991
Dec 31, 2025	32.00	36.00	32.00	32.00	32.00	-8.57%	306,437
Dec 30, 2025	35.00	35.00	31.87	35.00	35.00	16.74%	380,715
Dec 29, 2025	29.98	34.00	29.98	29.98	29.98	-11.82%	22,825
Dec 24, 2025	34.00	36.80	33.25	34.00	34.00	2.26%	17,813
Dec 23, 2025	33.25	33.35	32.75	33.25	33.25	-	946
Dec 22, 2025	33.25	33.25	28.50	33.25	33.25	-0.15%	351,247
Dec 19, 2025	33.30	34.99	29.00	33.30	33.30	4.06%	382,923
Dec 18, 2025	32.00	35.00	30.00	32.00	32.00	7.67%	11,810
Dec 17, 2025	29.72	37.85	29.72	29.72	29.72	-19.46%	23,238
Dec 16, 2025	36.90	36.90	32.01	36.90	36.90	0.27%	9,328
Dec 15, 2025	36.80	36.80	31.95	36.80	36.80	15.00%	22,483
Dec 12, 2025	31.56	32.00	31.99	32.00	31.56	-	14,005
Dec 11, 2025	31.56	32.00	32.00	32.00	31.56	-	2,456
Dec 10, 2025	31.56	32.00	31.70	32.00	31.56	-	3,846
Dec 9, 2025	31.56	32.01	31.70	32.00	31.56	-	8,021
Dec 8, 2025	31.56	32.01	30.36	32.00	31.56	3.19%	5,461
Dec 5, 2025	30.58	31.96	28.70	31.01	30.58	-2.79%	14,724
Dec 4, 2025	31.46	31.90	31.00	31.90	31.46	-0.31%	2,546
Dec 3, 2025	31.56	32.00	31.50	32.00	31.56	1.59%	2,333
Dec 2, 2025	31.07	31.50	30.50	31.50	31.07	8.62%	12,139
Dec 1, 2025	28.60	29.98	29.00	29.00	28.60	-	1,004,061
Nov 28, 2025	28.60	29.98	29.00	29.00	28.60	-3.27%	1,370,773