(KWEB)
AMEX: KWEB
· Real-Time Price · USD
37.16
-0.35 (-0.93%)
At close: Aug 19, 2025, 3:59 PM
37.16
0.01%
Pre-market: Aug 20, 2025, 07:53 AM EDT
KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 37.51 | 37.63 | 37.04 | 37.14 | 37.14 | -0.99% | 17,176,345 |
| Aug 18, 2025 | 37.68 | 37.90 | 37.43 | 37.51 | 37.51 | 0.91% | 15,397,005 |
| Aug 15, 2025 | 37.05 | 37.28 | 36.99 | 37.17 | 37.17 | 1.50% | 15,396,800 |
| Aug 14, 2025 | 36.87 | 37.07 | 36.55 | 36.62 | 36.62 | -2.68% | 29,585,631 |
| Aug 13, 2025 | 37.60 | 37.77 | 37.41 | 37.63 | 37.63 | 3.61% | 30,944,000 |
| Aug 12, 2025 | 35.57 | 36.40 | 35.55 | 36.32 | 36.32 | 2.34% | 21,438,305 |
| Aug 11, 2025 | 35.74 | 35.88 | 35.34 | 35.49 | 35.49 | -0.95% | 15,865,744 |
| Aug 8, 2025 | 35.73 | 35.87 | 35.64 | 35.83 | 35.83 | -0.08% | 9,461,408 |
| Aug 7, 2025 | 35.88 | 36.12 | 35.74 | 35.86 | 35.86 | -0.28% | 10,777,545 |
| Aug 6, 2025 | 35.78 | 35.97 | 35.53 | 35.96 | 35.96 | 1.30% | 10,654,604 |
| Aug 5, 2025 | 35.57 | 35.66 | 35.41 | 35.50 | 35.50 | 0.68% | 13,283,500 |
| Aug 4, 2025 | 35.23 | 35.39 | 35.05 | 35.26 | 35.26 | 2.20% | 14,322,549 |
| Aug 1, 2025 | 34.64 | 34.69 | 34.20 | 34.50 | 34.50 | -2.65% | 28,286,700 |
| Jul 31, 2025 | 35.30 | 35.63 | 35.09 | 35.44 | 35.44 | 0.88% | 24,206,200 |
| Jul 30, 2025 | 35.50 | 35.70 | 35.06 | 35.13 | 35.13 | -1.76% | 15,954,600 |
| Jul 29, 2025 | 36.17 | 36.25 | 35.69 | 35.76 | 35.76 | -0.67% | 20,222,943 |
| Jul 28, 2025 | 36.28 | 36.46 | 35.89 | 36.00 | 36.00 | -0.85% | 14,453,400 |
| Jul 25, 2025 | 36.25 | 36.32 | 35.97 | 36.31 | 36.31 | -0.77% | 17,814,509 |
| Jul 24, 2025 | 36.96 | 37.03 | 36.51 | 36.59 | 36.59 | -1.27% | 21,722,000 |
| Jul 23, 2025 | 37.05 | 37.24 | 36.93 | 37.06 | 37.06 | 1.79% | 20,438,700 |