Kingston Wharves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	37.39	37.50	37.30	37.39	37.39	-0.29%	4,441
May 1, 2026	37.50	37.50	37.30	37.50	37.50	-	1,743
Apr 30, 2026	37.50	37.50	37.47	37.50	37.50	-	3,615
Apr 29, 2026	37.50	37.50	37.47	37.50	37.50	0.05%	12,586
Apr 28, 2026	37.48	37.50	37.48	37.48	37.48	-0.05%	4,145
Apr 27, 2026	37.50	37.50	35.00	37.50	37.50	0.05%	10,933
Apr 24, 2026	37.48	37.50	37.48	37.48	37.48	7.02%	1,223
Apr 23, 2026	35.02	37.50	35.01	35.02	35.02	-6.59%	4,481
Apr 22, 2026	37.49	37.49	35.01	37.49	37.49	1.32%	2,226
Apr 21, 2026	37.00	37.00	35.00	37.00	37.00	0.22%	19,498
Apr 20, 2026	36.92	36.92	36.00	36.92	36.92	-	2,629
Apr 17, 2026	36.92	36.92	36.92	36.92	36.92	-0.22%	2,369
Apr 16, 2026	37.00	37.00	36.50	37.00	37.00	-1.33%	2,901
Apr 15, 2026	37.50	37.50	36.50	37.50	37.50	0.03%	128,116
Apr 14, 2026	37.49	37.49	37.49	37.49	37.49	2.71%	2,153
Apr 13, 2026	36.50	37.50	36.50	36.50	36.50	-1.08%	1,375
Apr 10, 2026	36.90	37.00	36.90	36.90	36.90	-0.27%	12,982
Apr 9, 2026	37.00	37.50	36.99	37.00	37.00	-1.33%	3,809
Apr 8, 2026	37.50	37.50	36.97	37.50	37.50	-	1,068
Apr 7, 2026	37.50	37.50	35.75	37.50	37.50	5.63%	4,603
Apr 2, 2026	35.50	37.50	35.50	35.50	35.50	-4.95%	18,689
Apr 1, 2026	37.35	37.50	37.35	37.35	37.35	0.95%	5,162
Mar 31, 2026	37.00	37.50	37.00	37.00	37.00	-0.24%	3,517,850
Mar 30, 2026	37.09	37.50	37.09	37.09	37.09	-1.09%	1,055
Mar 27, 2026	37.50	37.50	36.70	37.50	37.50	4.17%	7,345
Mar 26, 2026	36.00	37.50	36.00	36.00	36.00	-4.00%	2,002,746
Mar 25, 2026	37.50	37.50	37.00	37.50	37.50	1.35%	13,518
Mar 24, 2026	37.00	37.00	36.79	37.00	37.00	0.82%	8,010
Mar 23, 2026	36.70	37.00	36.70	36.70	36.70	-	4,892
Mar 20, 2026	36.70	36.70	36.70	36.70	36.70	1.94%	964
Mar 19, 2026	36.00	37.00	36.00	36.00	36.00	-2.70%	2,017
Mar 18, 2026	37.00	37.00	36.00	37.00	37.00	0.03%	18,900
Mar 17, 2026	36.99	36.99	36.94	36.99	36.99	3.88%	5,625
Mar 16, 2026	35.61	35.61	35.56	35.61	35.61	0.31%	1,656
Mar 13, 2026	35.50	36.95	35.50	35.50	35.50	-3.92%	6,608
Mar 12, 2026	36.95	36.95	35.50	36.95	36.95	2.64%	7,260
Mar 11, 2026	36.00	37.00	36.00	36.00	36.00	-2.70%	6,762
Mar 10, 2026	37.00	37.00	36.30	37.00	37.00	1.93%	1,263
Mar 9, 2026	36.30	36.30	36.00	36.30	36.30	0.83%	5,431
Mar 6, 2026	36.00	36.00	35.50	36.00	36.00	-	1,303
Mar 5, 2026	36.00	36.00	35.00	36.00	36.00	1.41%	3,974
Mar 4, 2026	35.50	35.50	34.85	35.50	35.50	1.72%	4,426
Mar 3, 2026	34.90	35.00	34.90	34.90	34.90	-0.29%	1,999
Mar 2, 2026	35.00	35.20	34.86	35.00	35.00	0.43%	31,454
Feb 27, 2026	34.85	34.85	34.85	34.85	34.85	3.11%	13,713
Feb 26, 2026	33.80	34.85	33.80	33.80	33.80	0.51%	10,030
Feb 25, 2026	33.63	34.85	33.63	33.63	33.63	-0.94%	21,356
Feb 24, 2026	33.95	34.86	33.95	33.95	33.95	-2.61%	8,554
Feb 23, 2026	34.86	34.99	34.20	34.86	34.86	0.03%	13,033
Feb 20, 2026	34.85	35.00	34.50	34.85	34.85	-0.37%	5,610