Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KWR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 166.91 | -1.83 | -1.08% | 167.45 | 168.31 | 165.535 | 138,261 |
| Jun 24 2024 | 168.74 | 1.09 | 0.65% | 168.32 | 170.445 | 167.03 | 115,908 |
| Jun 21 2024 | 167.65 | 1.15 | 0.69% | 166.05 | 174.435 | 164.7406 | 222,206 |
| Jun 20 2024 | 166.50 | -3.74 | -2.20% | 170.17 | 170.91 | 166.03 | 169,489 |
| Jun 18 2024 | 170.24 | -2.87 | -1.66% | 173.83 | 174.26 | 169.25 | 157,214 |
| Jun 17 2024 | 173.11 | 3.10 | 1.82% | 170.07 | 173.19 | 167.40 | 138,255 |
| Jun 14 2024 | 170.01 | -4.99 | -2.85% | 174.37 | 174.37 | 168.46 | 150,645 |
| Jun 13 2024 | 175.00 | -1.28 | -0.73% | 175.10 | 175.91 | 171.34 | 77,133 |
| Jun 12 2024 | 176.28 | 2.09 | 1.20% | 178.23 | 180.79 | 175.44 | 129,058 |
| Jun 11 2024 | 174.19 | -0.07 | -0.04% | 172.59 | 174.84 | 170.95 | 207,114 |
| Jun 10 2024 | 174.26 | -0.97 | -0.55% | 172.77 | 174.69 | 170.22 | 75,085 |
| Jun 07 2024 | 175.23 | -3.15 | -1.77% | 177.15 | 177.15 | 174.12 | 46,184 |
| Jun 06 2024 | 178.38 | -0.80 | -0.45% | 178.13 | 179.845 | 177.77 | 46,095 |
| Jun 05 2024 | 179.18 | 2.18 | 1.23% | 177.06 | 179.33 | 176.21 | 74,716 |
| Jun 04 2024 | 177.00 | -1.72 | -0.96% | 177.39 | 178.335 | 175.83 | 66,223 |
| Jun 03 2024 | 178.72 | -2.63 | -1.45% | 183.12 | 183.46 | 176.95 | 55,115 |
| May 31 2024 | 181.35 | 2.42 | 1.35% | 179.00 | 181.54 | 178.53 | 148,030 |
| May 30 2024 | 178.93 | 1.21 | 0.68% | 179.12 | 180.35 | 178.15 | 54,134 |
| May 29 2024 | 177.72 | -3.83 | -2.11% | 180.80 | 180.80 | 177.24 | 72,593 |
| May 28 2024 | 181.55 | -2.50 | -1.36% | 185.69 | 186.30 | 181.00 | 64,149 |
| May 24 2024 | 184.05 | 0.63 | 0.34% | 184.16 | 185.26 | 182.95 | 61,842 |
| May 23 2024 | 183.42 | -6.20 | -3.27% | 188.80 | 189.19 | 182.53 | 91,469 |
| May 22 2024 | 189.62 | -5.53 | -2.83% | 194.34 | 195.27 | 189.55 | 202,832 |
| May 21 2024 | 195.15 | -0.99 | -0.50% | 195.94 | 197.03 | 193.25 | 127,859 |
| May 20 2024 | 196.14 | 1.43 | 0.73% | 194.40 | 196.66 | 193.965 | 54,945 |
| May 17 2024 | 194.71 | 4.24 | 2.23% | 190.65 | 195.82 | 190.65 | 122,196 |
| May 16 2024 | 190.47 | 5.55 | 3.00% | 185.73 | 190.92 | 185.10 | 91,092 |
| May 15 2024 | 184.92 | 0.37 | 0.20% | 185.85 | 187.33 | 184.00 | 71,064 |
| May 14 2024 | 184.55 | 1.41 | 0.77% | 183.55 | 185.635 | 183.0548 | 64,596 |
| May 13 2024 | 183.14 | -1.73 | -0.94% | 185.40 | 187.01 | 182.58 | 64,640 |
| May 10 2024 | 184.87 | -4.64 | -2.45% | 190.32 | 190.32 | 184.30 | 89,951 |
| May 09 2024 | 189.51 | -0.30 | -0.16% | 190.00 | 190.87 | 187.75 | 95,583 |
| May 08 2024 | 189.81 | 2.63 | 1.41% | 186.59 | 190.47 | 185.41 | 66,108 |
| May 07 2024 | 187.18 | 1.97 | 1.06% | 185.00 | 187.25 | 184.165 | 92,537 |
| May 06 2024 | 185.21 | -0.35 | -0.19% | 187.43 | 187.43 | 184.31 | 103,614 |
| May 03 2024 | 185.56 | -7.14 | -3.71% | 194.54 | 194.54 | 183.60 | 137,930 |
| May 02 2024 | 192.70 | 5.19 | 2.77% | 190.04 | 193.795 | 189.75 | 54,496 |
| May 01 2024 | 187.51 | 0.98 | 0.53% | 188.17 | 192.30 | 187.45 | 95,830 |
| Apr 30 2024 | 186.53 | -3.88 | -2.04% | 188.67 | 190.28 | 185.07 | 108,722 |
| Apr 29 2024 | 190.41 | 0.18 | 0.09% | 190.36 | 192.44 | 189.92 | 40,647 |
| Apr 26 2024 | 190.23 | 2.80 | 1.49% | 188.23 | 190.76 | 187.98 | 33,823 |
| Apr 25 2024 | 187.43 | -2.49 | -1.31% | 186.92 | 189.02 | 186.03 | 58,929 |
| Apr 24 2024 | 189.92 | -1.42 | -0.74% | 189.11 | 191.11 | 186.60 | 67,937 |
| Apr 23 2024 | 191.34 | 2.33 | 1.23% | 189.55 | 191.70 | 189.55 | 64,967 |
| Apr 22 2024 | 189.01 | -1.48 | -0.78% | 191.09 | 192.71 | 188.765 | 56,433 |
| Apr 19 2024 | 190.49 | 2.49 | 1.32% | 186.48 | 192.06 | 186.48 | 79,365 |
| Apr 18 2024 | 188.00 | -0.43 | -0.23% | 188.82 | 190.965 | 186.355 | 52,688 |
| Apr 17 2024 | 188.43 | -2.45 | -1.28% | 192.62 | 193.14 | 187.34 | 48,627 |
| Apr 16 2024 | 190.88 | -1.18 | -0.61% | 188.00 | 191.92 | 187.90 | 44,877 |
| Apr 15 2024 | 192.06 | -1.71 | -0.88% | 193.70 | 196.53 | 190.71 | 153,305 |
| Apr 12 2024 | 193.77 | -2.81 | -1.43% | 195.06 | 196.71 | 192.41 | 61,842 |
| Apr 11 2024 | 196.58 | 1.50 | 0.77% | 195.61 | 197.25 | 194.63 | 43,401 |
| Apr 10 2024 | 195.08 | -5.55 | -2.77% | 193.48 | 197.15 | 193.48 | 83,167 |
| Apr 09 2024 | 200.63 | 4.13 | 2.10% | 197.85 | 201.175 | 195.345 | 63,119 |
| Apr 08 2024 | 196.50 | -0.10 | -0.05% | 197.92 | 198.70 | 195.89 | 61,153 |
| Apr 05 2024 | 196.60 | 0.36 | 0.18% | 194.93 | 198.075 | 192.0801 | 55,723 |
| Apr 04 2024 | 196.24 | -2.84 | -1.43% | 201.43 | 203.205 | 196.035 | 59,282 |
| Apr 03 2024 | 199.08 | -1.05 | -0.52% | 198.40 | 201.4576 | 197.245 | 74,304 |
| Apr 02 2024 | 200.13 | -2.66 | -1.31% | 199.72 | 201.58 | 196.75 | 71,579 |
| Apr 01 2024 | 202.79 | -2.46 | -1.20% | 206.13 | 207.33 | 200.225 | 73,421 |
| Mar 28 2024 | 205.25 | -2.22 | -1.07% | 208.15 | 208.15 | 204.405 | 65,248 |
