KWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.25	36.25	36.25	36.25	36.25	-0.59%	1,236
Mar 5, 2026	36.60	36.60	36.35	36.47	36.47	0.57%	21,022
Mar 4, 2026	36.26	36.26	36.26	36.26	36.26	-0.63%	2,480
Mar 3, 2026	36.25	36.70	36.25	36.49	36.49	0.37%	2,492
Mar 2, 2026	36.32	36.36	36.08	36.36	36.36	-4.30%	5,193
Feb 27, 2026	36.84	37.99	36.63	37.99	37.99	2.84%	9,908
Feb 26, 2026	36.87	36.94	36.80	36.94	36.94	0.27%	486
Feb 25, 2026	36.70	36.84	36.69	36.84	36.84	0.10%	8,518
Feb 24, 2026	36.80	36.80	36.80	36.80	36.80	-0.51%	208
Feb 23, 2026	36.99	36.99	36.99	36.99	36.99	-0.41%	32
Feb 20, 2026	37.15	37.15	37.15	37.15	37.15	0.11%	148
Feb 19, 2026	37.15	37.15	37.11	37.11	37.11	-1.09%	2,390
Feb 18, 2026	37.44	37.52	37.44	37.52	37.52	0.41%	265
Feb 17, 2026	37.20	37.49	37.20	37.36	37.36	0.61%	2,053
Feb 13, 2026	37.14	37.14	37.14	37.14	37.14	0.05%	273
Feb 12, 2026	37.39	37.39	37.04	37.12	37.12	-0.09%	4,557
Feb 11, 2026	37.24	37.28	36.99	37.15	37.15	-0.29%	2,513
Feb 10, 2026	37.31	37.31	37.18	37.26	37.26	-0.38%	1,595
Feb 9, 2026	37.30	37.48	37.30	37.40	37.40	0.40%	3,036
Feb 6, 2026	37.16	37.25	37.16	37.25	37.25	0.84%	350
Feb 5, 2026	36.95	36.95	36.94	36.94	36.94	-1.12%	2,536
Feb 4, 2026	37.51	37.51	37.15	37.36	37.36	-0.47%	4,535
Feb 3, 2026	37.52	37.71	37.41	37.54	37.54	0.84%	11,362
Feb 2, 2026	37.16	37.23	37.11	37.23	37.22	1.62%	1,127
Jan 30, 2026	36.63	36.63	36.63	36.63	36.63	-0.57%	532
Jan 29, 2026	36.82	36.94	36.74	36.84	36.84	-1.71%	14,258
Jan 28, 2026	37.61	37.70	37.43	37.48	37.48	-0.68%	9,995
Jan 27, 2026	37.64	37.74	37.64	37.74	37.73	1.22%	581
Jan 26, 2026	37.50	37.50	37.28	37.28	37.28	-1.54%	3,298
Jan 23, 2026	37.87	37.87	37.87	37.87	37.87	0.01%	103
Jan 22, 2026	37.90	37.90	37.82	37.86	37.86	-0.13%	1,632
Jan 21, 2026	37.98	37.98	37.91	37.91	37.91	0.24%	851
Jan 20, 2026	37.98	37.98	37.40	37.82	37.82	1.08%	4,818
Jan 16, 2026	37.44	37.44	37.42	37.42	37.41	-0.05%	97,259
Jan 15, 2026	37.43	37.43	37.43	37.43	37.43	-0.58%	413
Jan 14, 2026	37.65	37.65	37.63	37.65	37.65	-0.08%	1,242
Jan 13, 2026	37.77	37.84	37.68	37.68	37.68	0.10%	264,871
Jan 12, 2026	37.63	37.64	37.48	37.64	37.64	-1.32%	1,555
Jan 9, 2026	38.22	38.22	38.14	38.14	38.14	0.22%	321
Jan 8, 2026	37.96	38.06	37.93	38.06	38.06	-0.28%	4,474
Jan 7, 2026	38.20	38.22	38.17	38.17	38.17	-0.25%	767
Jan 6, 2026	38.31	38.31	38.11	38.26	38.26	0.38%	2,277
Jan 5, 2026	38.12	38.12	38.12	38.12	38.11	-0.43%	279
Jan 2, 2026	38.20	38.28	38.20	38.28	38.28	0.01%	559
Dec 31, 2025	38.47	38.47	38.28	38.28	38.28	0.54%	280
Dec 30, 2025	38.14	38.82	38.07	38.07	38.07	-1.14%	1,168
Dec 29, 2025	38.62	38.62	38.51	38.51	38.51	-0.79%	238
Dec 26, 2025	38.73	38.82	38.73	38.82	38.82	0.62%	6,097
Dec 24, 2025	38.67	38.67	38.58	38.58	38.58	-0.78%	223
Dec 23, 2025	38.81	38.91	38.81	38.88	38.88	1.00%	11,490
Dec 22, 2025	38.35	38.50	38.34	38.50	38.49	-4.29%	2,478
Dec 19, 2025	38.64	40.22	38.52	40.22	40.22	4.24%	20,315
Dec 18, 2025	38.58	38.58	38.58	38.58	38.58	0.37%	157
Dec 17, 2025	38.46	38.46	38.42	38.44	38.44	-0.89%	1,446
Dec 16, 2025	38.79	38.90	38.78	38.79	38.79	-3.57%	1,005
Dec 15, 2025	40.22	40.22	40.22	40.22	38.96	-1.01%	262
Dec 12, 2025	40.63	40.63	40.63	40.63	39.36	0.11%	237
Dec 11, 2025	40.59	40.59	40.59	40.59	39.32	0.41%	187
Dec 10, 2025	40.29	40.46	40.24	40.42	39.16	0.20%	2,826
Dec 9, 2025	40.47	40.47	40.34	40.34	39.08	0.99%	154
Dec 8, 2025	40.00	40.00	39.92	39.95	38.70	0.74%	409
Dec 5, 2025	39.80	39.80	39.55	39.65	38.41	0.01%	1,542
Dec 4, 2025	39.67	39.79	39.55	39.65	38.41	0.56%	8,827
Dec 3, 2025	39.40	39.42	39.40	39.42	38.19	0.83%	473
Dec 2, 2025	39.04	39.10	39.04	39.10	37.88	-0.15%	147
Dec 1, 2025	39.26	39.27	39.16	39.16	37.94	-0.51%	601
Nov 28, 2025	39.47	39.47	39.21	39.36	38.13	-0.31%	1,454
Nov 26, 2025	39.30	39.61	39.30	39.48	38.25	-0.15%	3,639
Nov 25, 2025	39.27	39.54	39.27	39.54	38.31	0.84%	28,695
Nov 24, 2025	39.45	39.45	39.21	39.21	37.99	0.19%	2,586
Nov 21, 2025	38.95	39.33	38.93	39.14	37.91	0.23%	37,520
Nov 20, 2025	39.07	39.07	39.05	39.05	37.83	-0.71%	658
Nov 19, 2025	39.32	39.32	39.32	39.32	38.10	0.64%	144
Nov 18, 2025	38.97	39.12	38.97	39.07	37.85	-0.63%	847
Nov 17, 2025	39.32	39.32	39.32	39.32	38.09	-0.39%	196
Nov 14, 2025	39.48	39.48	39.48	39.48	38.24	-0.34%	132
Nov 13, 2025	39.61	39.61	39.61	39.61	38.37	-0.98%	253
Nov 12, 2025	39.64	40.00	39.64	40.00	38.75	1.03%	12,444
Nov 11, 2025	39.45	39.59	39.45	39.59	38.35	-0.15%	7,060
Nov 10, 2025	39.56	39.65	39.56	39.65	38.41	0.49%	842
Nov 7, 2025	39.43	39.46	39.36	39.46	38.23	-0.16%	535
Nov 6, 2025	39.52	39.52	39.52	39.52	38.29	-0.32%	29
Nov 5, 2025	39.46	39.76	39.46	39.65	38.41	-0.75%	18,311
Nov 4, 2025	40.02	41.08	39.95	39.95	38.70	-	10,656
Nov 3, 2025	40.12	40.12	39.85	39.95	38.70	-0.55%	3,684
Oct 31, 2025	40.19	40.19	40.17	40.17	38.91	0.02%	1,301
Oct 30, 2025	40.16	40.16	40.16	40.16	38.91	0.30%	55
Oct 29, 2025	40.08	40.08	40.00	40.04	38.79	0.34%	2,505
Oct 28, 2025	39.76	40.03	39.76	39.91	38.66	0.44%	534
Oct 27, 2025	39.57	39.73	39.57	39.73	38.49	0.06%	1,186
Oct 24, 2025	40.00	40.00	39.71	39.71	38.47	-0.68%	3,116
Oct 23, 2025	39.80	40.10	39.80	39.98	38.73	0.35%	1,673
Oct 22, 2025	39.84	39.84	39.84	39.84	38.60	-0.17%	200
Oct 21, 2025	39.91	39.91	39.91	39.91	38.66	-0.24%	122
Oct 20, 2025	40.01	40.01	40.01	40.01	38.76	0.37%	82
Oct 17, 2025	39.84	39.97	39.84	39.86	38.61	0.50%	1,288
Oct 16, 2025	39.84	39.84	39.66	39.66	38.42	0.17%	5,851
Oct 15, 2025	39.59	39.59	39.59	39.59	38.36	-0.45%	610
Oct 14, 2025	39.50	39.77	39.48	39.77	38.53	0.63%	2,832
Oct 13, 2025	39.43	39.52	39.40	39.52	38.29	1.29%	14,949