Keweenaw Land Association, Limited (KEWL)
OTCMKTS · Delayed Price · Currency is USD
33.85
+0.05 (0.15%)
Aug 22, 2025, 4:00 PM EDT
Keweenaw Land Association Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.80 | 33.85 | 33.80 | 33.85 | 33.85 | 0.15% | 412 |
| Aug 21, 2025 | 33.85 | 33.85 | 33.80 | 33.80 | 33.80 | -0.15% | 264 |
| Aug 20, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.06% | 55 |
| Aug 19, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - | - |
| Aug 18, 2025 | 33.85 | 33.85 | 33.83 | 33.83 | 33.83 | -0.06% | 451 |
| Aug 15, 2025 | 33.85 | 33.85 | 33.80 | 33.85 | 33.85 | 0.09% | 475 |
| Aug 14, 2025 | 34.05 | 34.05 | 33.82 | 33.82 | 33.82 | -0.53% | 775 |
| Aug 13, 2025 | 34.05 | 34.05 | 34.00 | 34.00 | 34.00 | -2.86% | 301 |
| Aug 12, 2025 | 33.51 | 35.00 | 33.51 | 35.00 | 35.00 | 2.94% | 485 |
| Aug 11, 2025 | 33.51 | 34.00 | 33.48 | 34.00 | 34.00 | 1.55% | 708 |
| Aug 8, 2025 | 33.00 | 33.48 | 33.00 | 33.48 | 33.48 | -2.96% | 161 |
| Aug 7, 2025 | 33.04 | 34.50 | 33.04 | 34.50 | 34.50 | -0.58% | 51 |
| Aug 6, 2025 | 35.00 | 35.00 | 33.01 | 34.70 | 34.70 | 0.57% | 678 |
| Aug 5, 2025 | 35.00 | 35.00 | 33.01 | 34.50 | 34.50 | -1.42% | 296 |
| Aug 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 1, 2025 | 33.50 | 35.00 | 33.00 | 35.00 | 35.00 | - | 128 |
| Jul 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.23% | 112 |
| Jul 30, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 5.60% | 3 |
| Jul 29, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -2.14% | 400 |
| Jul 28, 2025 | 33.28 | 35.49 | 33.28 | 35.00 | 35.00 | 6.06% | 2,474 |
| Jul 25, 2025 | 32.64 | 33.00 | 32.64 | 33.00 | 33.00 | -0.90% | 150 |
| Jul 24, 2025 | 32.93 | 33.30 | 32.63 | 33.30 | 33.30 | 0.75% | 160 |
| Jul 23, 2025 | 34.00 | 34.00 | 32.60 | 33.05 | 33.05 | 1.54% | 913 |
| Jul 22, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | - |
| Jul 21, 2025 | 35.95 | 35.95 | 32.55 | 32.55 | 32.55 | -9.48% | 514 |
| Jul 18, 2025 | 36.00 | 38.32 | 35.96 | 35.96 | 35.96 | - | 142 |
| Jul 17, 2025 | 33.88 | 35.96 | 33.88 | 35.96 | 35.96 | 4.99% | 7 |
| Jul 16, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.44% | 10 |
| Jul 15, 2025 | 35.88 | 35.88 | 34.10 | 34.75 | 34.75 | -4.35% | 144 |
| Jul 14, 2025 | 36.97 | 36.97 | 36.33 | 36.33 | 36.33 | -1.84% | 145 |
| Jul 11, 2025 | 36.00 | 37.01 | 36.00 | 37.01 | 37.01 | -1.66% | 243 |
| Jul 10, 2025 | 36.00 | 37.63 | 35.99 | 37.63 | 37.63 | 4.54% | 673 |
| Jul 9, 2025 | 34.75 | 36.00 | 34.09 | 36.00 | 36.00 | 3.60% | 861 |
| Jul 8, 2025 | 33.23 | 34.75 | 32.04 | 34.75 | 34.75 | 3.73% | 530 |
| Jul 7, 2025 | 32.44 | 33.50 | 32.44 | 33.50 | 33.50 | 8.06% | 75 |
| Jul 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 300 |
| Jul 1, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jun 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.60% | 30 |
| Jun 27, 2025 | 30.50 | 30.50 | 30.41 | 30.41 | 30.41 | 0.04% | 200 |
| Jun 26, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.31% | 288 |
| Jun 25, 2025 | 30.15 | 30.60 | 30.15 | 30.50 | 30.50 | -0.46% | 377 |
| Jun 24, 2025 | 30.75 | 30.94 | 30.50 | 30.64 | 30.64 | 1.61% | 1,145 |
| Jun 23, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.15% | 175 |
| Jun 20, 2025 | 30.85 | 30.85 | 30.15 | 30.50 | 30.50 | -0.03% | 4,837 |
| Jun 18, 2025 | 31.70 | 31.70 | 30.51 | 30.51 | 30.51 | -3.75% | 2,625 |
| Jun 17, 2025 | 32.00 | 32.00 | 31.50 | 31.70 | 31.70 | -2.46% | 3,550 |
| Jun 16, 2025 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | -5.11% | 1,731 |
| Jun 13, 2025 | 35.50 | 35.50 | 34.25 | 34.25 | 34.25 | -2.14% | 56 |
| Jun 12, 2025 | 35.00 | 35.25 | 35.00 | 35.00 | 35.00 | 0.72% | 416 |