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	KWR	194.54	194.54	183.60	185.56	-7.13	137,928	2,942	74.23	196.00
2024-05-02	Z	KWR	190.04	193.795	189.89	192.70	5.74	54,496	1,756	77.12	308.46
2024-05-01	Z	KWR	188.19	192.30	187.45	187.51	1.04	95,830	1,757	162.79	213.86
2024-04-30	Z	KWR	188.67	190.28	185.07	186.53	-3.67	108,722	1,686	74.42	297.64
2024-04-29	Z	KWR	190.36	192.44	189.92	190.41	0.25	40,647	1,238	76.28	305.12
2024-04-26	Z	KWR	188.23	190.76	188.23	190.23	2.62	33,823	942	189.47	304.43
2024-04-25	Z	KWR	186.92	189.02	186.92	187.43	-2.305	58,929	1,406	75.00	213.63
2024-04-24	Z	KWR	189.11	191.11	186.60	189.92	-1.06	67,937	1,976	164.96	213.02
2024-04-23	Z	KWR	189.55	191.70	189.55	191.34	2.48	64,967	1,590	76.18	304.68
2024-04-22	Z	KWR	191.09	192.43	188.765	189.01	-1.26	56,433	1,754	76.34	302.89
2024-04-19	Z	KWR	186.94	192.06	186.94	190.49	2.49	79,365	1,561	189.43	191.18
2024-04-18	Z	KWR	188.82	190.965	186.355	188.00	-0.86	52,688	1,528	75.10	298.37
2024-04-17	Z	KWR	192.37	192.37	187.34	188.43	-2.75	48,627	1,622	187.69	301.72
2024-04-16	Z	KWR	190.10	191.92	187.90	190.88	-1.26	52,422	1,435	190.51	192.26
2024-04-15	Z	KWR	194.135	196.53	190.71	191.99	-1.325	153,305	2,792	191.15	192.91
2024-04-12	Z	KWR	195.06	196.335	192.41	193.77	-2.96	61,842	1,376	77.27	309.05
2024-04-11	Z	KWR	195.50	197.11	194.63	196.58	1.50	43,401	964	195.75	313.79
2024-04-10	Z	KWR	194.89	197.38	192.97	195.08	-5.905	85,235	2,186	169.58	195.08
2024-04-09	Z	KWR	197.85	201.175	197.42	200.63	3.70	63,119	1,601	199.85	201.65
2024-04-08	Z	KWR	197.92	197.92	195.89	196.50	-0.39	61,153	1,525	195.68	197.46
2024-04-05	Z	KWR	196.11	198.075	192.0801	196.60	-0.05	56,258	1,460	195.70	197.48
2024-04-04	Z	KWR	201.43	203.205	196.035	196.24	-2.84	59,282	1,723	192.32	315.96
2024-04-03	Z	KWR	198.40	201.4576	197.245	199.08	-1.25	74,304	1,630	195.10	317.92
2024-04-02	Z	KWR	199.96	201.58	196.75	200.13	-2.53	72,511	1,857	199.20	200.99
2024-04-01	Z	KWR	206.13	207.33	200.225	202.79	-2.43	73,421	1,738	201.64	203.45
2024-03-29	Z	KWR	207.42	207.83	204.405	205.25	-2.20	0	0	201.15	328.78
2024-03-28	Z	KWR	207.42	207.83	204.405	205.25	-2.20	65,248	1,286	201.15	328.78
2024-03-27	Z	KWR	205.51	207.69	205.51	207.47	4.225	39,318	1,124	201.00	211.62
2024-03-26	Z	KWR	203.59	204.585	202.58	203.34	2.14	58,409	1,341	201.00	231.94
2024-03-25	Z	KWR	202.00	202.93	201.095	201.30	-0.33	38,831	1,071	201.00	322.96
2024-03-22	Z	KWR	202.09	203.96	201.48	201.48	-1.53	33,027	1,140	200.50	202.31
2024-03-21	Z	KWR	205.15	207.53	203.41	203.56	-0.65	81,957	1,696	189.60	228.88
2024-03-20	Z	KWR	198.64	205.77	197.65	204.27	4.48	50,661	1,382	189.60	327.29
2024-03-19	Z	KWR	199.42	201.866	198.9435	199.99	1.18	89,557	1,226	189.60	320.54
2024-03-18	Z	KWR	200.30	200.505	198.79	198.81	-1.18	67,289	1,584	189.60	201.41
2024-03-15	Z	KWR	198.33	200.81	198.33	200.16	1.02	116,959	1,726	189.60	204.29
2024-03-14	Z	KWR	201.26	201.26	195.31	199.14	-3.83	87,890	2,160	189.60	204.29
2024-03-13	Z	KWR	199.01	203.41	199.01	202.96	3.27	61,699	1,564	189.60	204.29
2024-03-12	Z	KWR	199.93	200.18	197.62	199.86	-1.81	96,483	1,725	189.60	204.29
2024-03-11	Z	KWR	199.09	201.56	197.92	201.32	1.52	50,876	1,839	189.60	204.29
2024-03-08	Z	KWR	200.00	202.28	198.00	199.41	1.72	89,621	1,885	189.60	204.29
2024-03-07	Z	KWR	201.49	201.655	195.675	197.67	-1.50	78,531	1,665	189.60	314.25
2024-03-06	Z	KWR	199.27	199.87	196.69	199.19	2.72	39,836	1,724	189.60	319.24
2024-03-05	Z	KWR	197.39	197.39	194.00	196.79	-0.55	74,154	2,399	189.60	314.46
2024-03-04	Z	KWR	198.30	198.48	195.05	197.01	-0.88	66,001	1,510	189.60	204.29
2024-03-01	Z	KWR	199.97	204.745	196.825	197.56	-2.94	98,250	1,772	189.60	204.29
2024-02-29	Z	KWR	201.00	203.805	199.98	200.50	3.445	113,468	1,933	189.60	207.00
2024-02-28	Z	KWR	195.58	199.97	195.29	197.18	-0.91	61,066	1,496	189.60	202.06
2024-02-27	Z	KWR	200.41	200.93	195.66	197.96	-1.36	122,146	1,758	78.52	314.06
2024-02-26	Z	KWR	197.56	201.155	197.56	199.30	0.13	70,937	1,629	189.60	319.21
2024-02-23	Z	KWR	202.31	202.96	197.46	199.07	-3.01	114,189	1,565	189.60	318.41
2024-02-22	Z	KWR	198.06	202.06	197.40	202.06	2.88	129,631	2,162	189.60	320.81
2024-02-21	Z	KWR	200.60	201.305	197.42	199.16	-3.53	103,257	1,352	79.61	318.41
2024-02-20	Z	KWR	199.55	203.27	198.86	202.53	-0.46	83,998	1,807	189.60	323.79
2024-02-19	Z	KWR	201.93	205.79	201.00	202.83	0.01	0	0	80.98	323.90
2024-02-16	Z	KWR	201.93	205.79	201.00	202.83	0.01	106,933	1,995	80.98	323.90
2024-02-15	Z	KWR	197.38	203.385	197.15	202.63	7.52	80,212	2,194	80.98	323.90
2024-02-14	Z	KWR	195.26	195.89	191.675	195.12	3.22	85,711	1,823	78.00	312.00
2024-02-13	Z	KWR	194.67	197.65	191.36	192.08	-8.10	118,466	2,299	189.60	306.97
2024-02-12	Z	KWR	197.995	202.04	197.995	199.82	4.09	64,938	1,571	189.60	319.95
2024-02-09	Z	KWR	190.15	196.43	189.95	195.80	5.30	56,207	1,508	78.35	313.37
2024-02-08	Z	KWR	190.58	191.61	188.53	190.46	-0.68	97,136	1,961	76.22	304.88
2024-02-07	Z	KWR	191.22	192.70	189.80	191.03	0.53	48,419	921	76.34	305.36