KWR(KWR)
KWR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $134.69 | $140.38 | $134.00 | $140.30 | 138,500 |
| 5/19/2026 | $134.63 | $135.68 | $130.36 | $134.02 | 170,100 |
| 5/18/2026 | $138.38 | $140.37 | $135.35 | $136.27 | 200,100 |
| 5/15/2026 | $139.45 | $141.45 | $137.29 | $137.99 | 141,800 |
| 5/14/2026 | $142.76 | $150.26 | $142.17 | $142.60 | 146,820 |
| 5/13/2026 | $140.12 | $142.02 | $138.44 | $141.99 | 128,259 |
| 5/12/2026 | $143.01 | $143.01 | $137.44 | $139.95 | 177,700 |
| 5/11/2026 | $149.33 | $150.58 | $142.60 | $143.33 | 148,321 |
| 5/8/2026 | $144.30 | $147.75 | $143.35 | $147.54 | 87,600 |
| 5/7/2026 | $143.66 | $145.99 | $142.44 | $142.94 | 143,200 |
| 5/6/2026 | $142.85 | $144.98 | $140.32 | $141.86 | 131,644 |
| 5/5/2026 | $138.40 | $141.80 | $136.55 | $140.10 | 141,600 |
| 5/4/2026 | $140.40 | $140.97 | $133.20 | $137.41 | 225,900 |
| 5/1/2026 | $140.47 | $145.41 | $135.80 | $142.43 | 405,506 |
| 4/30/2026 | $134.37 | $137.54 | $131.35 | $135.89 | 243,931 |
| 4/29/2026 | $137.84 | $139.96 | $133.22 | $133.25 | 130,600 |
| 4/28/2026 | $141.40 | $141.40 | $137.46 | $139.27 | 120,000 |
| 4/27/2026 | $142.73 | $142.95 | $139.95 | $140.59 | 126,107 |
| 4/24/2026 | $138.11 | $141.90 | $136.16 | $140.84 | 168,500 |
| 4/23/2026 | $137.49 | $139.35 | $134.00 | $138.39 | 138,003 |
| 4/22/2026 | $144.38 | $145.52 | $137.21 | $137.31 | 213,025 |
| 4/21/2026 | $140.89 | $144.06 | $139.56 | $142.51 | 151,200 |
| 4/20/2026 | $138.44 | $141.88 | $135.44 | $141.57 | 250,600 |
| 4/17/2026 | $135.45 | $142.32 | $133.83 | $139.81 | 203,424 |
| 4/16/2026 | $130.22 | $132.90 | $129.70 | $130.75 | 228,100 |
| 4/15/2026 | $128.02 | $129.91 | $126.03 | $129.90 | 133,242 |
| 4/14/2026 | $128.14 | $128.53 | $126.07 | $128.11 | 157,200 |
| 4/13/2026 | $126.69 | $131.17 | $122.86 | $127.43 | 254,700 |
| 4/10/2026 | $131.35 | $131.35 | $127.03 | $127.10 | 150,640 |
| 4/9/2026 | $126.70 | $130.96 | $126.70 | $130.38 | 110,427 |
| 4/8/2026 | $123.40 | $130.99 | $123.07 | $128.65 | 183,403 |
| 4/7/2026 | $120.13 | $122.73 | $119.44 | $122.30 | 159,900 |
| 4/6/2026 | $118.76 | $120.62 | $114.32 | $120.43 | 228,124 |
| 4/2/2026 | $122.45 | $125.54 | $119.52 | $120.57 | 227,313 |
| 4/1/2026 | $125.97 | $126.15 | $123.09 | $123.99 | 199,800 |
| 3/31/2026 | $126.19 | $127.69 | $122.10 | $124.23 | 172,300 |
| 3/30/2026 | $125.92 | $127.16 | $123.91 | $124.48 | 142,049 |
| 3/27/2026 | $125.58 | $127.58 | $124.23 | $124.76 | 118,634 |
| 3/26/2026 | $125.86 | $127.60 | $125.03 | $126.10 | 168,600 |
| 3/25/2026 | $122.79 | $127.40 | $122.31 | $126.28 | 129,401 |
| 3/24/2026 | $115.72 | $124.20 | $115.58 | $121.41 | 170,400 |
| 3/23/2026 | $118.66 | $125.20 | $117.98 | $118.23 | 186,837 |
| 3/20/2026 | $121.81 | $122.00 | $112.18 | $114.74 | 338,932 |
| 3/19/2026 | $118.36 | $123.46 | $117.05 | $121.07 | 202,700 |
| 3/18/2026 | $120.90 | $122.31 | $118.09 | $120.50 | 185,336 |
| 3/17/2026 | $117.38 | $120.70 | $116.71 | $120.68 | 192,020 |
| 3/16/2026 | $120.15 | $120.50 | $116.85 | $116.98 | 184,925 |
| 3/13/2026 | $123.00 | $124.31 | $117.96 | $118.45 | 220,348 |
| 3/12/2026 | $125.49 | $127.19 | $120.36 | $120.92 | 247,019 |
| 3/11/2026 | $128.34 | $132.00 | $125.43 | $127.20 | 159,900 |
| 3/10/2026 | $129.20 | $134.81 | $129.20 | $129.87 | 152,508 |
| 3/9/2026 | $126.40 | $130.07 | $124.39 | $129.55 | 185,727 |
| 3/6/2026 | $130.67 | $133.54 | $128.89 | $129.55 | 148,300 |
| 3/5/2026 | $141.27 | $143.97 | $134.95 | $135.29 | 202,421 |
| 3/4/2026 | $143.28 | $143.90 | $140.41 | $141.41 | 102,045 |
| 3/3/2026 | $141.19 | $143.71 | $138.50 | $141.80 | 159,528 |
| 3/2/2026 | $144.87 | $148.04 | $143.34 | $145.77 | 194,300 |
| 2/27/2026 | $148.32 | $148.70 | $144.54 | $147.03 | 240,800 |
| 2/26/2026 | $150.08 | $152.66 | $143.77 | $148.13 | 277,508 |
| 2/25/2026 | $157.58 | $161.50 | $146.91 | $149.76 | 241,621 |
| 2/24/2026 | $170.98 | $176.40 | $157.71 | $158.31 | 384,400 |
| 2/23/2026 | $172.56 | $173.23 | $166.30 | $169.97 | 217,300 |
| 2/20/2026 | $173.92 | $176.04 | $170.03 | $174.44 | 83,300 |