Kingston Wharves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.30	33.42	33.00	33.30	33.30	-0.36%	55,468
Oct 14, 2026	33.42	33.42	33.00	33.42	33.42	-	2,349
Oct 13, 2026	33.42	33.45	33.00	33.42	33.42	-0.24%	1,739
Oct 12, 2026	33.50	33.50	33.00	33.50	33.50	-	7,828
Oct 9, 2026	33.50	33.50	33.20	33.50	33.50	-	61,280
Oct 8, 2026	33.50	33.50	33.50	33.50	33.50	-	5,545
Oct 7, 2026	33.50	33.50	33.50	33.50	33.50	-	884
Oct 6, 2026	33.50	33.50	33.49	33.50	33.50	0.03%	7,610
Oct 5, 2026	33.49	33.50	33.25	33.49	33.49	-0.03%	8,467
Oct 2, 2026	33.50	34.00	33.50	33.50	33.50	-1.47%	6,565
Oct 1, 2026	34.00	34.00	33.48	34.00	34.00	2.22%	16,779
Sep 30, 2026	33.26	33.50	33.26	33.26	33.26	-	23,265
Sep 29, 2026	33.26	33.40	33.25	33.26	33.26	0.12%	3,280
Sep 28, 2026	33.22	33.45	33.00	33.22	33.22	-0.69%	3,300
Sep 25, 2026	33.45	33.45	33.00	33.45	33.45	0.03%	4,430
Sep 24, 2026	33.44	33.50	32.01	33.44	33.44	-1.65%	10,553
Sep 23, 2026	34.00	34.00	33.00	34.00	34.00	2.56%	11,948
Sep 22, 2026	33.15	33.93	33.00	33.15	33.15	-2.33%	13,796
Sep 21, 2026	33.94	33.94	33.90	33.94	33.94	-0.18%	3,439
Sep 18, 2026	34.00	34.00	33.90	34.00	34.00	0.29%	3,902
Sep 17, 2026	33.90	34.00	33.00	33.90	33.90	-	234,779
Sep 16, 2026	33.90	34.00	33.89	33.90	33.90	-0.29%	2,599
Sep 15, 2026	34.00	34.00	33.90	34.00	34.00	0.03%	6,168
Sep 14, 2026	33.99	33.99	33.00	33.99	33.99	-0.03%	1,778
Sep 11, 2026	34.00	34.00	33.00	34.00	34.00	-	15,968
Sep 10, 2026	34.00	34.00	31.84	34.00	34.00	-	21,288
Sep 9, 2026	34.00	34.48	34.00	34.00	34.00	-1.42%	227,788
Sep 8, 2026	34.49	34.49	34.00	34.49	34.49	1.44%	6,541
Sep 7, 2026	34.00	34.49	34.00	34.00	34.00	-1.39%	211,631
Sep 4, 2026	34.48	34.49	34.00	34.48	34.48	-0.03%	3,892
Sep 3, 2026	34.49	34.50	34.00	34.49	34.49	-0.03%	200,071
Sep 2, 2026	34.50	34.50	34.00	34.50	34.50	1.47%	35,734
Sep 1, 2026	34.00	34.48	34.00	34.00	34.00	-1.39%	12,365
Aug 31, 2026	34.48	34.50	33.70	34.48	34.48	1.41%	12,012
Aug 28, 2026	34.00	34.00	32.00	34.00	34.00	6.25%	9,313
Aug 27, 2026	32.00	34.00	32.00	32.00	32.00	-5.88%	7,985
Aug 26, 2026	34.00	34.47	32.00	34.00	34.00	9.68%	1,735
Aug 25, 2026	31.00	34.49	31.00	31.00	31.00	-10.14%	11,072
Aug 24, 2026	34.50	34.50	28.50	34.50	34.50	0.26%	74,564
Aug 21, 2026	34.41	34.49	34.00	34.41	34.41	1.21%	9,326
Aug 20, 2026	34.00	34.00	33.70	34.00	34.00	-	685,936
Aug 19, 2026	34.00	34.00	33.99	34.00	34.00	3.06%	33,877
Aug 18, 2026	32.99	34.49	32.99	32.99	32.99	-1.52%	688,677
Aug 17, 2026	33.50	33.50	32.00	33.50	33.50	-2.33%	737,858
Aug 14, 2026	34.30	34.49	33.50	34.30	34.30	2.39%	11,225
Aug 13, 2026	33.50	34.49	33.50	33.50	33.50	-0.59%	9,965
Aug 12, 2026	33.70	34.50	33.50	33.70	33.70	-	47,173
Aug 11, 2026	33.70	34.50	33.50	33.70	33.70	0.36%	10,489
Aug 10, 2026	33.58	34.50	33.53	33.58	33.58	-0.36%	29,509
Aug 7, 2026	33.70	34.00	33.00	33.70	33.70	0.03%	9,300