Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	KW	8.95	9.07	8.67	8.75	-0.01	804,226	4,121	8.01	9.80
2024-05-02	Z	KW	8.88	8.92	8.69	8.76	0.02	1,225,368	6,707	7.28	8.81
2024-05-01	Z	KW	8.60	8.965	8.56	8.74	0.15	768,604	3,954	7.01	9.86
2024-04-30	Z	KW	8.51	8.66	8.50	8.59	-0.04	1,191,389	4,746	7.01	9.09
2024-04-29	Z	KW	8.61	8.74	8.60	8.64	0.145	708,331	4,353	7.03	10.01
2024-04-26	Z	KW	8.53	8.665	8.49	8.50	0.04	538,593	3,482	7.06	10.19
2024-04-25	Z	KW	8.42	8.51	8.40	8.46	-0.025	889,990	4,300	7.08	9.58
2024-04-24	Z	KW	8.51	8.60	8.33	8.49	-0.08	1,110,027	5,260	6.87	9.67
2024-04-23	Z	KW	8.50	8.76	8.50	8.58	0.06	1,302,639	6,065	6.87	10.13
2024-04-22	Z	KW	8.51	8.58	8.42	8.52	0.01	994,818	5,088	7.50	9.66
2024-04-19	Z	KW	8.33	8.575	8.33	8.50	0.125	1,388,528	4,865	7.57	9.48
2024-04-18	Z	KW	8.28	8.39	8.235	8.38	0.165	1,352,514	4,755	7.05	9.44
2024-04-17	Z	KW	8.17	8.35	8.155	8.21	0.11	1,162,687	4,128	7.05	9.37
2024-04-16	Z	KW	8.07	8.24	8.015	8.09	-0.095	1,017,376	3,951	7.05	9.40
2024-04-15	Z	KW	8.34	8.53	8.055	8.19	-0.16	1,408,245	5,618	7.05	9.18
2024-04-12	Z	KW	8.50	8.62	8.30	8.35	-0.13	1,074,113	4,941	7.55	9.54
2024-04-11	Z	KW	8.54	8.60	8.32	8.49		1,014,776	5,178	7.70	9.53
2024-04-10	Z	KW	8.56	8.575	8.27	8.49	-0.43	1,442,822	6,062	7.70	9.73
2024-04-09	Z	KW	8.47	8.935	8.47	8.91	0.47	1,306,737	4,898	7.41	9.73
2024-04-08	Z	KW	8.33	8.48	8.28	8.45	0.22	935,879	5,112	8.21	9.41
2024-04-05	Z	KW	8.38	8.46	8.195	8.24	-0.222	707,788	2,735	7.90	9.48
2024-04-04	Z	KW	8.50	8.69	8.41	8.47	0.08	951,078	3,935	7.56	8.72
2024-04-03	Z	KW	8.30	8.43	8.29	8.39	0.06	885,016	3,780	7.69	9.20
2024-04-02	Z	KW	8.37	8.505	8.1468	8.34	-0.16	1,511,514	4,972	7.15	8.72
2024-04-01	Z	KW	8.66	8.66	8.46	8.50	-0.08	868,801	3,850	7.81	8.72
2024-03-29	Z	KW	8.40	8.61	8.40	8.58	0.25	0	0	8.40	8.72
2024-03-28	Z	KW	8.40	8.61	8.40	8.58	0.25	1,216,968	4,060	8.40	8.72
2024-03-27	Z	KW	7.90	8.34	7.90	8.33	0.525	1,385,609	4,478	8.12	9.22
2024-03-26	Z	KW	8.49	8.49	8.03	8.05	-0.37	1,929,457	6,852	8.03	8.91
2024-03-25	Z	KW	8.32	8.505	8.32	8.41	0.145	943,028	3,928	8.27	9.30
2024-03-22	Z	KW	8.46	8.57	8.23	8.26	-0.215	1,410,140	5,109	7.33	9.33
2024-03-21	Z	KW	8.42	8.59	8.31	8.48	0.155	1,149,865	5,273	8.11	9.28
2024-03-20	Z	KW	8.15	8.38	8.06	8.33	0.1775	1,545,705	5,796	8.00	8.68
2024-03-19	Z	KW	8.20	8.275	8.07	8.16	-0.07	1,458,817	5,295	8.00	9.16
2024-03-18	Z	KW	8.34	8.46	8.18	8.24	-0.13	1,329,997	4,334	8.00	10.45
2024-03-15	Z	KW	7.98	8.40	7.96	8.37	0.36	7,033,750	7,267	7.70	9.08
2024-03-14	Z	KW	8.27	8.27	7.85	8.03	-0.27	2,371,580	9,284	7.81	9.15
2024-03-13	Z	KW	8.21	8.49	8.16	8.30	0.055	1,540,778	6,191	8.25	8.88
2024-03-12	Z	KW	8.33	8.33	8.09	8.24	-0.06	2,227,290	8,687	8.18	9.23
2024-03-11	Z	KW	8.38	8.45	8.19	8.30	-0.18	2,613,194	9,634	8.26	8.48
2024-03-08	Z	KW	8.67	8.80	8.465	8.48	-0.05	1,851,834	7,194	8.00	9.62
2024-03-07	Z	KW	8.54	8.765	8.51	8.53	0.07	1,360,955	6,088	7.90	9.51
2024-03-06	Z	KW	8.43	8.69	8.40	8.47	0.105	1,331,149	5,585	8.15	9.44
2024-03-05	Z	KW	8.62	8.68	8.32	8.37	-0.33	1,593,255	6,051	8.20	9.68
2024-03-04	Z	KW	8.73	8.7431	8.51	8.70	-0.105	1,586,013	7,199	8.50	9.44
2024-03-01	Z	KW	8.73	8.915	8.555	8.80	0.02	1,687,716	6,964	7.77	9.87
2024-02-29	Z	KW	8.59	8.86	8.58	8.78	0.335	1,640,034	6,461	8.44	9.61
2024-02-28	Z	KW	8.41	8.68	8.30	8.44	-0.08	1,495,219	6,644	8.02	9.24
2024-02-27	Z	KW	8.45	8.69	8.301	8.52	0.065	2,081,370	9,190	8.02	9.24
2024-02-26	Z	KW	9.27	9.27	8.405	8.45	-0.895	2,811,534	8,991	8.40	20.00
2024-02-23	Z	KW	9.53	9.60	9.34	9.34	-0.175	2,121,971	8,238	8.60	14.96
2024-02-22	Z	KW	9.82	10.00	9.32	9.52	-0.615	2,040,869	8,436	9.12	11.19
2024-02-21	Z	KW	10.12	10.195	10.052	10.13	-0.03	790,666	3,803	9.15	11.94
2024-02-20	Z	KW	10.07	10.25	9.92	10.17	0.05	1,099,075	5,054	9.20	11.94
2024-02-19	Z	KW	10.06	10.24	10.06	10.13	-0.115	0	0	9.04	11.32
2024-02-16	Z	KW	10.06	10.24	10.06	10.13	-0.115	778,606	4,379	9.04	11.32
2024-02-15	Z	KW	10.14	10.37	10.14	10.25	0.27	1,143,721	6,164	9.14	12.65
2024-02-14	Z	KW	9.75	9.99	9.72	9.98	0.265	1,060,476	4,661	8.88	10.45
2024-02-13	Z	KW	9.90	10.20	9.65	9.71	-0.63	1,368,920	5,289	8.66	12.65
2024-02-12	Z	KW	10.02	10.375	10.02	10.34	0.3625	942,184	4,476	8.60	12.65
2024-02-09	Z	KW	9.82	10.01	9.77	9.97	0.15	913,301	4,790	8.46	10.87
2024-02-08	Z	KW	9.54	9.87	9.50	9.82	0.26	917,847	4,794	8.72	10.75
2024-02-07	Z	KW	9.85	9.85	9.47	9.56	-0.19	1,296,087	4,972	8.30	11.31
2024-02-06	Z	KW	9.69	9.90	9.57	9.76	0.045	1,183,722	5,248	8.51	10.94