Kingsway Corporation Common Stock (KWY)

8.9100
-0.0300 (-0.34%)
NYSE· Last Trade: Jul 31st, 6:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kingsway Corporation Common Stock (KWY)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/202610.2810.5510.2810.55101,51110.55
6/17/202610.4910.6610.3010.3030,39610.30
6/16/202610.4810.8410.4410.4850,11610.48
6/15/202610.5710.5710.3110.4232,45910.42
6/12/202610.4110.6910.4010.4329,01510.43
6/11/202610.3810.4810.2410.3626,54410.36
6/10/202610.3510.5010.1410.2360,71710.23
6/09/202610.1710.4410.1310.2829,45210.28
6/08/202610.0210.3710.0010.1434,35010.14
6/05/202610.0610.229.9510.1233,22810.12
6/04/20269.9410.309.9410.0926,90310.09
6/03/202610.1010.309.819.8584,0219.85
6/02/202610.0610.2310.0010.1745,61610.17
6/01/202610.0110.399.9910.0062,22710.00
5/29/20269.9510.129.809.99169,7609.99
5/28/20269.9810.369.959.9696,9699.96
5/27/202610.1910.199.959.9936,0109.99
5/26/202610.0510.339.9510.0288,62210.02
5/22/202610.3010.5910.0010.0640,49610.06
5/21/202610.1110.299.9310.2364,89110.23
5/20/202610.3310.7310.2210.2461,47810.24
5/19/202610.7611.2310.1710.44115,10910.44