Kingston Wharves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	31.00	36.37	31.00	31.00	31.00	-14.76%	552,463
Jul 23, 2026	36.37	36.37	35.16	36.37	36.37	3.18%	142,465
Jul 22, 2026	35.25	35.25	35.16	35.25	35.25	-	42,162
Jul 21, 2026	35.25	35.25	35.00	35.25	35.25	-	6,979
Jul 20, 2026	35.25	35.25	35.00	35.25	35.25	-	17,566
Jul 17, 2026	35.25	35.25	35.24	35.25	35.25	-	3,340
Jul 16, 2026	35.25	35.25	35.24	35.25	35.25	1.47%	10,474
Jul 15, 2026	35.00	35.25	35.00	35.00	34.74	-0.60%	164,930
Jul 14, 2026	35.21	35.25	35.21	35.21	34.95	-0.11%	8,522
Jul 13, 2026	35.25	35.25	35.00	35.25	34.99	-	180,757
Jul 10, 2026	35.25	35.30	35.25	35.25	34.99	-0.14%	4,404
Jul 9, 2026	35.30	36.00	35.25	35.30	35.04	0.11%	11,740
Jul 8, 2026	35.26	36.37	35.26	35.26	35.00	-2.06%	1,461
Jul 7, 2026	36.00	36.37	35.26	36.00	35.73	-1.02%	9,101
Jul 6, 2026	36.37	37.46	35.50	36.37	36.10	0.19%	12,578
Jul 3, 2026	36.30	36.84	36.00	36.30	36.03	1.68%	376
Jul 2, 2026	35.70	36.84	34.00	35.70	35.43	-0.28%	2,019,637
Jul 1, 2026	35.80	35.93	35.61	35.80	35.53	-0.08%	6,224
Jun 30, 2026	35.83	35.83	35.49	35.83	35.56	-	1,953
Jun 29, 2026	35.83	35.86	34.00	35.83	35.56	0.82%	16,563
Jun 26, 2026	35.54	35.86	35.54	35.54	35.28	2.13%	7,837
Jun 25, 2026	34.80	35.86	34.80	34.80	34.54	-1.97%	14,182
Jun 24, 2026	35.50	35.50	34.50	35.50	35.24	-	28,614
Jun 23, 2026	35.50	35.95	34.89	35.50	35.24	1.43%	8,243
Jun 22, 2026	35.00	35.98	33.01	35.00	34.74	5.17%	4,668
Jun 19, 2026	33.28	36.85	32.50	33.28	33.03	0.85%	543,595
Jun 18, 2026	33.00	36.25	32.50	33.00	32.75	-8.97%	1,089,511
Jun 17, 2026	36.25	36.25	36.23	36.25	35.98	11.54%	951
Jun 16, 2026	32.50	36.25	32.50	32.50	32.26	-10.34%	1,539,878
Jun 15, 2026	36.25	36.25	35.00	36.25	35.98	0.69%	151,931
Jun 12, 2026	36.00	36.50	36.00	36.00	35.73	-	3,268
Jun 11, 2026	36.00	37.20	36.00	36.00	35.73	-3.49%	3,686
Jun 10, 2026	37.30	37.50	37.30	37.30	37.02	-0.27%	6,791
Jun 9, 2026	37.40	37.50	36.44	37.40	37.12	5.35%	1,679
Jun 8, 2026	35.50	37.50	35.10	35.50	35.24	1.37%	93,536
Jun 5, 2026	35.02	37.40	35.02	35.02	34.76	-6.36%	4,200
Jun 4, 2026	37.40	37.40	35.80	37.40	37.12	1.36%	2,156
Jun 3, 2026	36.90	36.90	35.50	36.90	36.63	-1.44%	2,967
Jun 2, 2026	37.44	37.44	35.00	37.44	37.16	-0.16%	12,203
Jun 1, 2026	37.50	37.50	37.50	37.50	37.22	-	944
May 29, 2026	37.50	37.50	36.50	37.50	37.22	-	7,453
May 28, 2026	37.50	37.50	37.35	37.50	37.22	-	6,724
May 27, 2026	37.50	37.50	36.65	37.50	37.22	1.63%	8,291
May 26, 2026	36.90	37.45	36.00	36.90	36.63	-1.34%	9,748
May 22, 2026	37.40	37.40	36.40	37.40	37.12	2.33%	5,261
May 21, 2026	36.55	37.40	35.00	36.55	36.28	-0.95%	1,204,046
May 20, 2026	36.90	36.99	36.50	36.90	36.63	-0.24%	5,079
May 19, 2026	36.99	36.99	36.99	36.99	36.72	-0.03%	759
May 18, 2026	37.00	37.50	36.50	37.00	36.73	0.63%	2,924
May 15, 2026	36.77	37.50	36.77	36.77	36.50	-1.89%	439