Kingsway Corporation Common Stock (KWY)

9.6600
-0.0100 (-0.10%)
NYSE · Last Trade: Sep 19th, 2:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kingsway Corporation Common Stock (KWY)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20269.639.779.519.6679,6659.66
9/17/20269.819.939.509.6717,0149.67
9/16/20269.8310.009.609.6838,5069.68
9/15/20269.939.939.509.7533,3249.75
9/14/20269.549.949.539.8633,8289.86
9/11/20269.749.939.549.5933,0029.59
9/10/20269.599.819.579.6231,2299.62
9/09/20269.759.869.619.6530,6949.65
9/08/202610.2110.219.839.8361,9379.83
9/04/202610.1010.4610.0210.3225,53210.32
9/03/202610.0910.179.9110.0827,66810.08
9/02/202610.1510.219.9910.0034,26310.00
9/01/202610.3210.3910.0110.0939,62110.09
8/31/202610.2810.4610.1710.3132,54010.31
8/28/202610.1210.4110.0210.2445,58510.24
8/27/202610.0810.199.8910.0234,55410.02
8/26/202610.4010.5710.1510.1639,49410.16
8/25/202610.6310.8910.3710.5222,67210.52
8/24/202610.5010.8910.4010.6532,84710.65
8/21/202610.1210.4710.1210.4271,28410.42
8/20/20269.8610.129.7510.03120,63310.03
8/19/20269.899.999.759.8950,0259.89
8/18/20269.9210.069.709.7941,0019.79
8/17/20269.8610.139.569.82101,2049.82
8/14/20269.8910.009.819.9441,1549.94
8/13/202610.0610.299.719.88154,5979.88
8/12/20269.9610.219.669.7439,3579.74
8/11/202610.1810.309.689.8431,0289.84
8/10/202610.2410.249.7610.0481,48310.04
8/07/20269.5010.259.5010.24114,00410.24
8/06/20269.209.288.909.0842,4439.08
8/05/20269.259.258.909.1663,2459.16
8/04/20269.259.489.089.2861,2949.28
8/03/20269.029.438.909.2576,0489.25
7/31/20269.039.098.758.9147,1948.91
7/30/20268.889.508.868.9444,0328.94
7/29/20269.329.328.838.8765,9328.87
7/28/20269.329.609.239.2644,7239.26
7/27/20268.869.368.659.2550,4819.25
7/24/20268.738.868.578.7081,4008.70
7/23/20268.958.958.418.61143,7118.61
7/22/20269.309.318.958.9982,6818.99
7/21/20269.449.549.209.3085,2129.30
7/20/20269.659.719.379.4864,7739.48
7/17/20269.529.929.529.6547,5129.65
7/16/20269.509.719.509.6542,5149.65
7/15/20269.7210.109.529.5888,4239.58
7/14/20269.769.869.669.7683,5089.76
7/13/20269.8710.069.769.7655,1969.76
7/10/20269.9110.059.819.9658,3939.96
7/09/20269.9810.079.839.9972,8609.99
7/08/202610.1710.209.989.9945,6259.99
7/07/202610.4010.5410.1610.1652,51310.16
7/06/202610.6210.7710.4010.4881,19510.48
7/02/202610.4810.5810.3010.5082,95010.50
7/01/202610.3510.5610.2510.4465,14610.44
6/30/202610.3110.6310.2010.4249,17710.42
6/29/202610.6910.6910.2110.3150,29010.31
6/26/20269.9810.559.9810.50437,29810.50
6/25/202610.5410.599.959.9882,4429.98
6/24/202610.6610.8010.5510.5986,14310.59
6/23/202610.4510.5910.0510.5544,87210.55
6/22/202610.5211.3610.3810.4358,04410.43