KWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.50	38.54	38.34	38.47	38.47	-0.93%	8,310
Apr 27, 2026	38.93	38.94	38.83	38.83	38.83	-0.10%	923
Apr 24, 2026	38.80	38.87	38.72	38.87	38.87	0.78%	10,437
Apr 23, 2026	38.70	38.76	38.45	38.57	38.57	0.16%	12,007
Apr 22, 2026	38.68	38.70	38.51	38.51	38.51	-0.15%	603
Apr 21, 2026	38.73	38.73	38.57	38.57	38.57	-0.05%	1,692
Apr 20, 2026	38.59	38.59	38.59	38.59	38.59	-0.60%	583
Apr 17, 2026	38.85	38.94	38.69	38.82	38.82	-0.04%	20,411
Apr 16, 2026	38.69	38.97	38.53	38.83	38.83	2.26%	5,850
Apr 15, 2026	37.97	37.97	37.97	37.97	37.97	0.66%	399
Apr 14, 2026	37.68	37.81	37.56	37.72	37.72	0.23%	20,903
Apr 13, 2026	37.62	37.74	37.61	37.63	37.63	0.87%	3,251
Apr 10, 2026	37.29	37.31	37.29	37.31	37.31	-0.13%	1,936
Apr 9, 2026	37.19	37.66	37.19	37.36	37.36	-0.37%	17,803
Apr 8, 2026	37.24	38.25	37.05	37.50	37.50	1.96%	17,911
Apr 7, 2026	36.52	36.83	36.39	36.78	36.78	0.42%	10,020
Apr 6, 2026	36.55	36.63	36.50	36.63	36.63	0.71%	968
Apr 2, 2026	36.29	36.37	36.18	36.37	36.36	0.85%	772
Apr 1, 2026	36.05	36.37	35.96	36.06	36.06	-0.22%	43,487
Mar 31, 2026	35.92	36.15	35.79	36.14	36.14	1.57%	27,846
Mar 30, 2026	35.76	36.11	35.54	35.58	35.58	-	5,311
Mar 27, 2026	35.72	35.72	35.58	35.58	35.58	-0.66%	7,150
Mar 26, 2026	36.01	36.05	35.82	35.82	35.82	-1.33%	1,344
Mar 25, 2026	36.34	36.34	36.20	36.30	36.30	0.52%	1,059
Mar 24, 2026	36.70	36.70	36.09	36.11	36.11	-1.60%	3,802
Mar 23, 2026	37.00	37.25	36.50	36.70	36.70	2.07%	20,073
Mar 20, 2026	35.96	35.96	35.91	35.96	35.96	0.43%	2,045
Mar 19, 2026	35.93	36.00	35.80	35.80	35.80	-0.32%	8,510
Mar 18, 2026	35.92	35.92	35.92	35.92	35.92	-1.13%	820
Mar 17, 2026	36.49	36.49	36.27	36.33	36.33	-0.69%	3,609
Mar 16, 2026	36.58	36.73	36.47	36.58	36.58	0.63%	15,378
Mar 13, 2026	36.55	36.69	36.24	36.35	36.35	-0.83%	30,335
Mar 12, 2026	36.92	36.92	36.47	36.66	36.65	-0.68%	4,910
Mar 11, 2026	36.80	37.08	36.63	36.91	36.91	0.80%	18,583
Mar 10, 2026	36.85	36.88	36.54	36.61	36.61	0.28%	35,553
Mar 9, 2026	36.42	38.21	36.31	36.51	36.51	0.71%	25,098
Mar 6, 2026	36.25	36.69	36.25	36.25	36.25	-0.59%	2,678
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%	2,482
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%	5,246
Feb 27, 2026	36.84	37.99	36.70	37.99	37.99	2.84%	15,792
Feb 26, 2026	36.67	36.94	36.67	36.94	36.94	0.27%	17,832
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