Keweenaw Land Association, Limited (KEWL)
OTCMKTS
· Delayed Price · Currency is USD
31.01
-0.04 (-0.13%)
Apr 22, 2025, 10:47 AM EDT
Keweenaw Land Association Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.13% | 203 |
| Apr 21, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Apr 17, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.97% | 50 |
| Apr 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.03% | 50 |
| Apr 14, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| Apr 11, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| Apr 10, 2025 | 34.00 | 34.00 | 31.99 | 31.99 | 31.99 | -7.94% | 578 |
| Apr 9, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| Apr 8, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.71% | 64 |
| Apr 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 21 |
| Apr 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 145 |
| Apr 3, 2025 | 35.75 | 35.75 | 34.12 | 35.00 | 35.00 | -2.02% | 726 |
| Apr 2, 2025 | 35.75 | 35.75 | 35.72 | 35.72 | 35.72 | -0.08% | 237 |
| Apr 1, 2025 | 36.00 | 36.50 | 35.75 | 35.75 | 35.75 | -0.69% | 549 |
| Mar 31, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | - | 412 |
| Mar 28, 2025 | 34.50 | 36.00 | 34.50 | 36.00 | 36.00 | 5.88% | 606 |
| Mar 27, 2025 | 34.00 | 34.00 | 33.88 | 34.00 | 34.00 | -1.33% | 420 |
| Mar 26, 2025 | 32.50 | 34.46 | 32.50 | 34.46 | 34.46 | 6.03% | 90 |
| Mar 25, 2025 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | -5.69% | 435 |
| Mar 24, 2025 | 33.50 | 34.50 | 33.50 | 34.46 | 34.46 | 2.83% | 132 |
| Mar 21, 2025 | 33.00 | 33.51 | 30.03 | 33.51 | 33.51 | 4.82% | 628 |
| Mar 20, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - | - |
| Mar 19, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - | - |
| Mar 18, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - | - |
| Mar 17, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - | - |
| Mar 14, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.58% | 4 |
| Mar 13, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - | - |
| Mar 12, 2025 | 32.00 | 32.00 | 31.47 | 31.47 | 31.47 | 1.52% | 15 |
| Mar 11, 2025 | 31.51 | 32.00 | 30.30 | 31.00 | 31.00 | -1.62% | 570 |
| Mar 10, 2025 | 34.00 | 34.00 | 31.51 | 31.51 | 31.51 | -5.23% | 531 |
| Mar 7, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.76% | 718 |
| Mar 6, 2025 | 33.00 | 33.00 | 32.69 | 33.00 | 33.00 | 0.84% | 886 |
| Mar 5, 2025 | 33.00 | 33.00 | 31.75 | 32.72 | 32.72 | -0.44% | 302 |
| Mar 4, 2025 | 32.60 | 32.87 | 32.22 | 32.87 | 32.87 | 0.46% | 310 |
| Mar 3, 2025 | 32.60 | 32.72 | 32.33 | 32.72 | 32.72 | -0.85% | 324 |
| Feb 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | 18 |
| Feb 27, 2025 | 33.25 | 33.25 | 32.60 | 32.60 | 32.60 | -1.16% | 90 |
| Feb 26, 2025 | 34.50 | 34.50 | 32.33 | 32.98 | 32.98 | 1.91% | 226 |
| Feb 25, 2025 | 32.50 | 32.50 | 32.37 | 32.37 | 32.37 | 0.11% | 457 |
| Feb 24, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -6.18% | 25 |
| Feb 21, 2025 | 34.00 | 34.46 | 32.10 | 34.46 | 34.46 | -3.61% | 2,620 |
| Feb 20, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.58% | 50 |
| Feb 19, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - | - |
| Feb 18, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.80% | 50 |
| Feb 14, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Feb 13, 2025 | 36.41 | 36.41 | 36.25 | 36.25 | 36.25 | 6.62% | 143 |
| Feb 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 100 |
| Feb 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |