Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KWS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 63.30 | 0.50 | 0.80% | 63.10 | 63.50 | 62.50 | 591 |
| Jul 15 2024 | 62.80 | -0.50 | -0.79% | 63.10 | 63.30 | 62.50 | 3,016 |
| Jul 12 2024 | 63.30 | 0.60 | 0.96% | 62.90 | 63.30 | 60.50 | 1,887 |
| Jul 11 2024 | 62.70 | -0.30 | -0.48% | 62.60 | 63.40 | 62.10 | 579 |
| Jul 10 2024 | 63.00 | -0.30 | -0.47% | 62.90 | 63.50 | 62.00 | 2,203 |
| Jul 09 2024 | 63.30 | -1.10 | -1.71% | 64.40 | 64.70 | 63.30 | 2,788 |
| Jul 08 2024 | 64.40 | 2.50 | 4.04% | 61.90 | 64.80 | 61.80 | 8,129 |
| Jul 05 2024 | 61.90 | 1.70 | 2.82% | 60.20 | 61.90 | 59.70 | 3,173 |
| Jul 04 2024 | 60.20 | -0.60 | -0.99% | 60.90 | 60.90 | 60.00 | 824 |
| Jul 03 2024 | 60.80 | 1.10 | 1.84% | 59.70 | 61.20 | 58.90 | 791 |
| Jul 02 2024 | 59.70 | -0.80 | -1.32% | 60.00 | 60.10 | 59.10 | 787 |
| Jul 01 2024 | 60.50 | 0.60 | 1.00% | 61.50 | 61.80 | 59.80 | 2,868 |
| Jun 28 2024 | 59.90 | -0.30 | -0.50% | 60.10 | 60.30 | 59.10 | 2,314 |
| Jun 27 2024 | 60.20 | 0.30 | 0.50% | 60.10 | 60.50 | 59.70 | 1,521 |
| Jun 26 2024 | 59.90 | -0.10 | -0.17% | 60.50 | 60.50 | 59.60 | 1,956 |
| Jun 25 2024 | 60.00 | -0.90 | -1.48% | 60.20 | 60.60 | 60.00 | 288 |
| Jun 24 2024 | 60.90 | 0.60 | 1.00% | 60.40 | 61.10 | 59.60 | 906 |
| Jun 21 2024 | 60.30 | -0.30 | -0.50% | 60.80 | 60.80 | 60.30 | 564 |
| Jun 20 2024 | 60.60 | 1.00 | 1.68% | 59.80 | 61.30 | 59.70 | 2,786 |
| Jun 19 2024 | 59.60 | 1.10 | 1.88% | 58.80 | 60.40 | 58.60 | 7,233 |
| Jun 18 2024 | 58.50 | -0.10 | -0.17% | 58.90 | 59.40 | 57.80 | 3,326 |
| Jun 17 2024 | 58.60 | 0.70 | 1.21% | 58.90 | 58.90 | 57.40 | 2,102 |
| Jun 14 2024 | 57.90 | -1.10 | -1.86% | 59.00 | 59.00 | 57.70 | 4,231 |
| Jun 13 2024 | 59.00 | -0.70 | -1.17% | 59.70 | 59.90 | 59.00 | 1,509 |
| Jun 12 2024 | 59.70 | 0.00 | 0.00% | 59.50 | 59.80 | 58.70 | 3,333 |
| Jun 11 2024 | 59.70 | -0.60 | -1.00% | 60.40 | 61.00 | 58.90 | 682 |
| Jun 10 2024 | 60.30 | -0.80 | -1.31% | 60.50 | 61.00 | 59.30 | 1,729 |
| Jun 07 2024 | 61.10 | 0.30 | 0.49% | 61.00 | 61.40 | 60.80 | 1,242 |
| Jun 06 2024 | 60.80 | -1.50 | -2.41% | 62.10 | 62.50 | 60.30 | 4,459 |
| Jun 05 2024 | 62.30 | 0.20 | 0.32% | 62.10 | 62.80 | 61.70 | 3,048 |
| Jun 04 2024 | 62.10 | -0.80 | -1.27% | 62.60 | 62.80 | 61.80 | 4,492 |
| Jun 03 2024 | 62.90 | 0.00 | 0.00% | 63.00 | 63.00 | 61.20 | 5,311 |
| May 31 2024 | 62.90 | 2.90 | 4.83% | 60.40 | 63.00 | 60.30 | 9,807 |
| May 30 2024 | 60.00 | 2.40 | 4.17% | 57.10 | 60.50 | 57.10 | 3,277 |
| May 29 2024 | 57.60 | -1.30 | -2.21% | 58.90 | 59.10 | 57.20 | 1,516 |
| May 28 2024 | 58.90 | -1.10 | -1.83% | 60.00 | 60.30 | 58.90 | 5,378 |
| May 27 2024 | 60.00 | 0.30 | 0.50% | 59.50 | 60.20 | 59.00 | 5,640 |
| May 24 2024 | 59.70 | 2.00 | 3.47% | 57.50 | 60.20 | 57.50 | 12,608 |
| May 23 2024 | 57.70 | 0.10 | 0.17% | 57.60 | 57.70 | 56.90 | 3,270 |
| May 22 2024 | 57.60 | -0.10 | -0.17% | 57.70 | 58.00 | 56.60 | 1,500 |
| May 21 2024 | 57.70 | 0.70 | 1.23% | 57.10 | 58.10 | 56.90 | 1,523 |
| May 20 2024 | 57.00 | -0.20 | -0.35% | 57.50 | 57.90 | 57.00 | 833 |
| May 17 2024 | 57.20 | 0.10 | 0.18% | 57.30 | 58.00 | 56.80 | 3,870 |
| May 16 2024 | 57.10 | -1.60 | -2.73% | 58.60 | 58.60 | 56.90 | 2,043 |
| May 15 2024 | 58.70 | -0.20 | -0.34% | 58.70 | 58.90 | 57.20 | 4,504 |
| May 14 2024 | 58.90 | 2.00 | 3.51% | 57.20 | 59.40 | 56.70 | 8,591 |
| May 13 2024 | 56.90 | 1.00 | 1.79% | 56.00 | 57.80 | 56.00 | 8,113 |
| May 10 2024 | 55.90 | 0.90 | 1.64% | 54.70 | 57.20 | 54.70 | 7,522 |
| May 09 2024 | 55.00 | 0.80 | 1.48% | 53.80 | 55.20 | 53.60 | 882 |
| May 08 2024 | 54.20 | 0.10 | 0.18% | 54.60 | 55.10 | 53.80 | 3,693 |
| May 07 2024 | 54.10 | -0.40 | -0.73% | 54.10 | 54.70 | 53.60 | 2,244 |
| May 06 2024 | 54.50 | -0.60 | -1.09% | 55.10 | 55.10 | 53.60 | 4,929 |
| May 03 2024 | 55.10 | 2.20 | 4.16% | 52.90 | 55.50 | 52.60 | 8,305 |
| May 02 2024 | 52.90 | 2.20 | 4.34% | 51.20 | 53.30 | 50.80 | 6,931 |
| Apr 30 2024 | 50.70 | 2.05 | 4.21% | 48.90 | 52.80 | 48.90 | 13,228 |
| Apr 29 2024 | 48.65 | 1.05 | 2.21% | 48.35 | 49.10 | 48.25 | 2,658 |
| Apr 26 2024 | 47.60 | 0.25 | 0.53% | 47.90 | 47.90 | 47.20 | 1,917 |
| Apr 25 2024 | 47.35 | -1.25 | -2.57% | 48.60 | 48.85 | 46.85 | 898 |
| Apr 24 2024 | 48.60 | 1.30 | 2.75% | 47.80 | 48.80 | 47.55 | 2,029 |
| Apr 23 2024 | 47.30 | -0.05 | -0.11% | 46.75 | 47.75 | 46.75 | 2,114 |
| Apr 22 2024 | 47.35 | 0.25 | 0.53% | 47.20 | 47.35 | 46.75 | 1,580 |
| Apr 19 2024 | 47.10 | -0.30 | -0.63% | 46.85 | 47.30 | 46.65 | 1,303 |
| Apr 18 2024 | 47.40 | 0.45 | 0.96% | 47.00 | 47.40 | 46.85 | 386 |
