The highest closing price for KWEB last month was $37.06, on July 23. It was up 3.5% for the month. The latest price is $38.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $35.30 | $35.63 | $35.09 | $35.44 | 24,206,200 |
July 30 2025 | $35.50 | $35.70 | $35.06 | $35.13 | 15,954,600 |
July 29 2025 | $36.17 | $36.25 | $35.69 | $35.76 | 20,222,900 |
July 28 2025 | $36.28 | $36.46 | $35.89 | $36.00 | 14,453,400 |
July 25 2025 | $36.25 | $36.32 | $35.97 | $36.31 | 17,814,500 |
July 24 2025 | $36.96 | $37.03 | $36.51 | $36.59 | 21,722,000 |
July 23 2025 | $37.05 | $37.24 | $36.93 | $37.06 | 20,438,700 |
July 22 2025 | $36.11 | $36.48 | $35.73 | $36.41 | 18,026,500 |
July 21 2025 | $36.18 | $36.43 | $35.89 | $36.09 | 14,622,400 |
July 18 2025 | $36.37 | $36.73 | $36.15 | $36.22 | 28,238,800 |
July 17 2025 | $35.27 | $35.80 | $35.23 | $35.71 | 20,793,700 |
July 16 2025 | $35.41 | $35.44 | $34.95 | $35.33 | 21,004,700 |
July 15 2025 | $35.22 | $35.77 | $34.93 | $35.64 | 44,238,500 |
July 14 2025 | $34.21 | $34.41 | $34.10 | $34.28 | 9,112,900 |
July 11 2025 | $34.10 | $34.18 | $33.83 | $33.86 | 7,496,300 |
July 10 2025 | $34.05 | $34.17 | $33.77 | $34.06 | 12,264,400 |
July 09 2025 | $34.20 | $34.22 | $33.81 | $34.02 | 15,953,300 |
July 08 2025 | $34.38 | $34.76 | $34.38 | $34.49 | 16,872,700 |
July 07 2025 | $33.59 | $34.17 | $33.59 | $33.87 | 14,496,800 |
July 03 2025 | $33.48 | $33.69 | $33.43 | $33.63 | 9,599,800 |
July 02 2025 | $33.84 | $33.91 | $33.64 | $33.91 | 17,480,000 |
July 01 2025 | $34.24 | $34.48 | $34.17 | $34.34 | 11,802,100 |
Daily pricing data for KWEB dates back to 8/1/2013, and may be incomplete.
