Kingsway Corporation Common Stock (KWY)

9.8300
+0.2100 (2.18%)
NYSE · Last Trade: Oct 31st, 4:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kingsway Corporation Common Stock (KWY)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20269.629.949.399.8364,5399.83
10/29/20269.769.839.589.6229,1709.62
10/28/20269.5910.019.599.6631,9129.66
10/27/20269.9110.129.639.9389,8939.93
10/26/20269.919.919.759.8536,9749.85
10/23/20269.7310.089.739.9138,9379.91
10/22/20269.599.899.529.8740,4639.87
10/21/20269.819.819.539.6229,3079.62
10/20/20269.649.919.649.6921,0289.69
10/19/20269.609.779.529.6420,4159.64
10/16/20269.729.729.359.5918,9709.59
10/15/20269.589.989.579.7126,1869.71
10/14/20269.479.589.329.4837,6999.48
10/13/20269.509.709.409.5161,7099.51
10/12/20269.409.489.329.4627,0749.46
10/09/20269.419.509.379.4049,1269.40
10/08/20269.409.539.389.4941,8779.49
10/07/20269.439.549.359.4441,8079.44
10/06/20269.459.619.369.5636,8789.56
10/05/20269.359.509.299.3239,6189.32
10/02/20269.489.919.389.4345,5559.43
10/01/20269.509.529.259.3332,8649.33
9/30/20269.259.569.169.50138,5069.50
9/29/20269.109.249.079.1926,1379.19
9/28/20269.059.289.019.2046,0259.20
9/25/20269.139.168.969.0331,6269.03
9/24/20269.059.188.979.1533,9949.15
9/23/20269.539.539.049.0982,3509.09
9/22/20269.9210.009.419.5078,1659.50
9/21/20269.779.899.639.7927,0299.79
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