Register for real-time alerts, custom portfolio, and market movers
KWEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 29.57 | -0.20 | -0.67% | 29.20 | 29.61 | 29.17 | 22,536,854 |
| May 07 2024 | 29.77 | -0.70 | -2.30% | 29.85 | 29.86 | 29.55 | 21,042,115 |
| May 06 2024 | 30.47 | -0.20 | -0.65% | 30.68 | 30.78 | 30.29 | 14,148,852 |
| May 03 2024 | 30.67 | 0.50 | 1.66% | 30.27 | 30.68 | 30.12 | 28,520,185 |
| May 02 2024 | 30.17 | 2.20 | 7.87% | 29.24 | 30.495 | 29.2167 | 47,488,896 |
| May 01 2024 | 27.97 | 0.10 | 0.36% | 27.87 | 28.34 | 27.815 | 14,116,117 |
| Apr 30 2024 | 27.87 | -0.84 | -2.93% | 28.30 | 28.44 | 27.8343 | 27,570,134 |
| Apr 29 2024 | 28.71 | -0.09 | -0.31% | 28.64 | 28.81 | 28.42 | 12,776,080 |
| Apr 26 2024 | 28.80 | 0.79 | 2.82% | 28.69 | 29.03 | 28.56 | 21,399,241 |
| Apr 25 2024 | 28.01 | 0.05 | 0.18% | 27.51 | 28.03 | 27.48 | 15,982,995 |
| Apr 24 2024 | 27.96 | 0.63 | 2.31% | 27.79 | 28.01 | 27.71 | 24,997,631 |
| Apr 23 2024 | 27.33 | 0.77 | 2.90% | 26.93 | 27.36 | 26.89 | 25,186,155 |
| Apr 22 2024 | 26.56 | 1.05 | 4.12% | 25.90 | 26.61 | 25.83 | 22,023,282 |
| Apr 19 2024 | 25.51 | -0.15 | -0.58% | 25.44 | 25.535 | 25.34 | 15,081,773 |
| Apr 18 2024 | 25.66 | 0.21 | 0.83% | 25.61 | 25.85 | 25.575 | 15,196,191 |
| Apr 17 2024 | 25.45 | -0.10 | -0.39% | 25.64 | 25.65 | 25.38 | 16,662,296 |
| Apr 16 2024 | 25.55 | -0.38 | -1.47% | 25.65 | 25.80 | 25.4537 | 17,573,348 |
| Apr 15 2024 | 25.93 | -0.15 | -0.58% | 26.43 | 26.48 | 25.83 | 14,399,758 |
| Apr 12 2024 | 26.08 | -1.14 | -4.19% | 26.64 | 26.67 | 26.03 | 27,094,113 |
| Apr 11 2024 | 27.22 | 0.24 | 0.89% | 27.21 | 27.42 | 27.005 | 14,350,187 |
| Apr 10 2024 | 26.98 | -0.10 | -0.37% | 26.96 | 27.25 | 26.835 | 16,072,939 |
| Apr 09 2024 | 27.08 | 0.43 | 1.61% | 26.81 | 27.09 | 26.75 | 14,477,751 |
| Apr 08 2024 | 26.65 | 0.07 | 0.26% | 26.55 | 26.835 | 26.55 | 8,961,716 |
| Apr 05 2024 | 26.58 | 0.06 | 0.23% | 26.50 | 26.635 | 26.395 | 12,183,227 |
| Apr 04 2024 | 26.52 | -0.30 | -1.12% | 27.02 | 27.115 | 26.51 | 13,169,691 |
| Apr 03 2024 | 26.82 | -0.12 | -0.45% | 26.60 | 26.8654 | 26.59 | 10,293,490 |
| Apr 02 2024 | 26.94 | 0.10 | 0.37% | 26.77 | 27.045 | 26.71 | 13,287,542 |
| Apr 01 2024 | 26.84 | 0.59 | 2.25% | 26.70 | 27.03 | 26.64 | 18,655,697 |
| Mar 28 2024 | 26.25 | 0.17 | 0.65% | 26.23 | 26.47 | 26.22 | 18,896,692 |
| Mar 27 2024 | 26.08 | 0.03 | 0.12% | 25.77 | 26.09 | 25.73 | 17,363,662 |
| Mar 26 2024 | 26.05 | -0.04 | -0.15% | 26.19 | 26.27 | 26.04 | 10,985,844 |
| Mar 25 2024 | 26.09 | -0.13 | -0.50% | 26.22 | 26.345 | 26.00 | 13,519,058 |
| Mar 22 2024 | 26.22 | -0.37 | -1.39% | 26.17 | 26.32 | 26.02 | 17,376,770 |
| Mar 21 2024 | 26.59 | -0.45 | -1.66% | 27.03 | 27.075 | 26.59 | 19,646,946 |
| Mar 20 2024 | 27.04 | 0.60 | 2.27% | 26.96 | 27.19 | 26.6699 | 25,949,084 |
| Mar 19 2024 | 26.44 | -0.09 | -0.34% | 26.36 | 26.575 | 26.15 | 18,079,733 |
| Mar 18 2024 | 26.53 | 0.22 | 0.84% | 26.65 | 26.69 | 26.4099 | 13,483,017 |
| Mar 15 2024 | 26.31 | -0.13 | -0.49% | 26.42 | 26.53 | 26.25 | 16,736,852 |
| Mar 14 2024 | 26.44 | -0.67 | -2.47% | 26.72 | 26.76 | 26.31 | 21,088,007 |
| Mar 13 2024 | 27.11 | 0.31 | 1.16% | 27.03 | 27.53 | 27.0125 | 26,746,874 |
| Mar 12 2024 | 26.80 | 1.10 | 4.28% | 26.40 | 26.845 | 26.32 | 32,634,402 |
| Mar 11 2024 | 25.70 | 0.73 | 2.92% | 25.60 | 26.05 | 25.57 | 22,982,698 |
| Mar 08 2024 | 24.97 | 0.06 | 0.24% | 24.95 | 25.16 | 24.74 | 20,521,513 |
| Mar 07 2024 | 24.91 | -0.13 | -0.52% | 24.83 | 24.92 | 24.63 | 15,043,216 |
| Mar 06 2024 | 25.04 | 0.42 | 1.71% | 25.42 | 25.56 | 24.99 | 23,789,638 |
| Mar 05 2024 | 24.62 | -0.54 | -2.15% | 24.78 | 24.925 | 24.485 | 18,957,625 |
| Mar 04 2024 | 25.16 | -0.83 | -3.19% | 25.91 | 25.915 | 25.10 | 29,874,796 |
| Mar 01 2024 | 25.99 | 0.63 | 2.48% | 25.87 | 26.08 | 25.84 | 15,739,447 |
| Feb 29 2024 | 25.36 | 0.01 | 0.04% | 25.65 | 25.85 | 25.33 | 17,437,426 |
| Feb 28 2024 | 25.35 | -0.80 | -3.06% | 25.66 | 25.70 | 25.34 | 19,632,284 |
| Feb 27 2024 | 26.15 | 0.36 | 1.40% | 26.13 | 26.25 | 25.96 | 18,490,136 |
| Feb 26 2024 | 25.79 | -0.15 | -0.58% | 25.82 | 25.965 | 25.6612 | 13,970,611 |
| Feb 23 2024 | 25.94 | 0.19 | 0.74% | 25.97 | 26.10 | 25.67 | 19,200,696 |
| Feb 22 2024 | 25.75 | 0.36 | 1.42% | 25.68 | 25.875 | 25.385 | 15,646,021 |
| Feb 21 2024 | 25.39 | 0.42 | 1.68% | 25.58 | 25.79 | 25.29 | 15,732,312 |
| Feb 20 2024 | 24.97 | -0.44 | -1.73% | 25.32 | 25.34 | 24.73 | 20,399,109 |
| Feb 16 2024 | 25.41 | 0.22 | 0.87% | 25.74 | 25.955 | 25.38 | 19,927,165 |
| Feb 15 2024 | 25.19 | 0.04 | 0.16% | 25.11 | 25.3599 | 25.0833 | 15,477,885 |
| Feb 14 2024 | 25.15 | 0.87 | 3.58% | 24.77 | 25.15 | 24.75 | 18,646,226 |
| Feb 13 2024 | 24.28 | -0.70 | -2.80% | 24.502 | 24.84 | 24.17 | 19,699,177 |
| Feb 12 2024 | 24.98 | 0.66 | 2.71% | 24.45 | 25.23 | 24.45 | 29,281,878 |
| Feb 09 2024 | 24.32 | 0.36 | 1.50% | 24.05 | 24.3473 | 23.77 | 20,564,089 |
