Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KWBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 13.116 | 0.19 | 1.45% | 13.084 | 13.143 | 12.997 | 826 |
| Jun 04 2024 | 12.929 | 0.00 | 0.02% | 13.22 | 13.249 | 12.871 | 991 |
| Jun 03 2024 | 12.927 | 0.02 | 0.12% | 13.102 | 13.78 | 12.856 | 1,857 |
| May 31 2024 | 12.911 | -0.36 | -2.68% | 13.00 | 13.60 | 12.837 | 12,053 |
| May 30 2024 | 13.267 | 0.14 | 1.04% | 13.05 | 13.543 | 12.976 | 13,881 |
| May 29 2024 | 13.131 | -0.16 | -1.17% | 13.11 | 13.186 | 13.004 | 550 |
| May 28 2024 | 13.287 | 0.00 | 0.01% | 13.376 | 13.83 | 13.227 | 687 |
| May 24 2024 | 13.286 | -0.26 | -1.90% | 13.294 | 13.408 | 13.198 | 1,910 |
| May 23 2024 | 13.544 | -0.22 | -1.58% | 13.542 | 13.95 | 13.497 | 4,021 |
| May 22 2024 | 13.762 | -0.16 | -1.16% | 13.742 | 14.091 | 13.456 | 7,566 |
| May 21 2024 | 13.924 | -0.31 | -2.17% | 13.906 | 14.102 | 13.468 | 6,546 |
| May 20 2024 | 14.233 | -0.21 | -1.47% | 14.292 | 14.492 | 14.137 | 1,676 |
| May 17 2024 | 14.446 | 0.29 | 2.06% | 14.25 | 14.493 | 14.184 | 23,345 |
| May 16 2024 | 14.155 | 0.30 | 2.17% | 13.974 | 14.229 | 13.817 | 10,448 |
| May 15 2024 | 13.855 | -0.02 | -0.12% | 13.818 | 14.36 | 13.472 | 2,144 |
| May 14 2024 | 13.872 | -0.13 | -0.90% | 13.96 | 14.058 | 13.44 | 17,065 |
| May 13 2024 | 13.998 | 0.50 | 3.70% | 13.728 | 14.022 | 13.45 | 6,911 |
| May 10 2024 | 13.498 | -0.01 | -0.07% | 13.468 | 13.657 | 13.339 | 24,339 |
| May 09 2024 | 13.508 | 0.27 | 2.02% | 13.518 | 13.65 | 13.392 | 13,759 |
| May 08 2024 | 13.241 | -0.13 | -0.94% | 13.242 | 13.314 | 13.095 | 6,364 |
| May 07 2024 | 13.366 | -0.26 | -1.89% | 13.506 | 13.57 | 13.235 | 56,079 |
| May 03 2024 | 13.623 | 0.21 | 1.56% | 13.588 | 13.658 | 13.47 | 10,469 |
| May 02 2024 | 13.414 | 0.71 | 5.59% | 13.256 | 13.474 | 12.08 | 26,254 |
| May 01 2024 | 12.704 | 0.02 | 0.13% | 12.632 | 12.746 | 11.802 | 18,488 |
| Apr 30 2024 | 12.687 | -0.20 | -1.58% | 12.79 | 12.808 | 12.147 | 2,849 |
| Apr 29 2024 | 12.891 | -0.09 | -0.69% | 12.976 | 13.022 | 12.228 | 18,737 |
| Apr 26 2024 | 12.98 | 0.45 | 3.57% | 13.016 | 13.104 | 12.829 | 2,587 |
| Apr 25 2024 | 12.533 | 0.00 | 0.02% | 12.522 | 12.735 | 11.865 | 19,121 |
| Apr 24 2024 | 12.53 | 0.26 | 2.14% | 12.61 | 12.671 | 12.512 | 6,475 |
| Apr 23 2024 | 12.268 | 0.33 | 2.79% | 12.324 | 12.324 | 12.224 | 1,779 |
| Apr 22 2024 | 11.935 | 0.35 | 2.99% | 11.80 | 11.948 | 11.737 | 601 |
| Apr 19 2024 | 11.589 | -0.14 | -1.15% | 11.476 | 11.622 | 11.445 | 15,948 |
| Apr 18 2024 | 11.724 | 0.12 | 1.01% | 11.668 | 11.769 | 11.607 | 6,668 |
| Apr 17 2024 | 11.607 | -0.07 | -0.63% | 11.552 | 11.622 | 11.552 | 286 |
| Apr 16 2024 | 11.68 | -0.26 | -2.16% | 11.85 | 11.85 | 11.557 | 3,598 |
| Apr 15 2024 | 11.938 | -0.04 | -0.34% | 12.008 | 12.069 | 11.914 | 30,615 |
| Apr 12 2024 | 11.979 | -0.24 | -2.00% | 12.216 | 12.274 | 11.963 | 5,550 |
| Apr 11 2024 | 12.223 | 0.12 | 1.01% | 12.282 | 12.388 | 12.11 | 2,293 |
| Apr 10 2024 | 12.101 | 0.08 | 0.63% | 12.22 | 12.267 | 12.053 | 15,620 |
| Apr 09 2024 | 12.025 | 0.10 | 0.81% | 11.922 | 12.048 | 11.901 | 15 |
| Apr 08 2024 | 11.928 | 0.09 | 0.74% | 11.83 | 12.021 | 11.592 | 1,990 |
| Apr 05 2024 | 11.84 | -0.11 | -0.90% | 12.02 | 12.062 | 11.785 | 4,466 |
| Apr 04 2024 | 11.948 | -0.02 | -0.13% | 12.012 | 12.094 | 11.926 | 772 |
| Apr 03 2024 | 11.964 | -0.13 | -1.07% | 12.00 | 12.094 | 11.84 | 5,527 |
| Apr 02 2024 | 12.093 | 0.34 | 2.87% | 12.14 | 12.147 | 11.992 | 2,783 |
| Mar 28 2024 | 11.756 | 0.15 | 1.33% | 11.756 | 11.756 | 11.756 | 645 |
| Mar 27 2024 | 11.602 | -0.09 | -0.74% | 11.548 | 11.627 | 11.521 | 1,623 |
| Mar 26 2024 | 11.688 | 0.04 | 0.38% | 11.742 | 11.781 | 11.628 | 5,466 |
| Mar 25 2024 | 11.644 | -0.09 | -0.78% | 11.674 | 11.785 | 11.621 | 32,651 |
| Mar 22 2024 | 11.735 | -0.21 | -1.73% | 11.736 | 11.98 | 11.407 | 267 |
| Mar 21 2024 | 11.941 | -0.02 | -0.17% | 12.00 | 12.134 | 11.624 | 8,668 |
| Mar 20 2024 | 11.961 | 0.15 | 1.27% | 11.858 | 12.142 | 11.451 | 49,406 |
| Mar 19 2024 | 11.811 | 0.01 | 0.11% | 11.744 | 11.897 | 11.66 | 1,137 |
| Mar 18 2024 | 11.798 | 0.05 | 0.41% | 11.796 | 11.899 | 11.745 | 950 |
| Mar 15 2024 | 11.75 | 0.00 | 0.00% | 11.762 | 11.783 | 11.696 | 1 |
| Mar 14 2024 | 11.75 | -0.29 | -2.42% | 11.894 | 11.933 | 11.706 | 1,808 |
| Mar 13 2024 | 12.042 | 0.23 | 1.96% | 11.90 | 12.167 | 11.497 | 6,857 |
| Mar 12 2024 | 11.81 | 0.34 | 2.98% | 11.754 | 11.917 | 11.668 | 11,556 |
| Mar 11 2024 | 11.468 | 0.51 | 4.62% | 11.38 | 11.522 | 11.303 | 11,441 |
| Mar 08 2024 | 10.962 | -0.02 | -0.21% | 11.006 | 11.35 | 10.962 | 3,953 |
