Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KLDW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 44.4601 | -0.06 | -0.13% | 44.49 | 44.59 | 44.42 | 4,628 |
| May 09 2024 | 44.5183 | 0.35 | 0.79% | 44.21 | 44.5183 | 44.21 | 18,973 |
| May 08 2024 | 44.17 | -0.02 | -0.04% | 44.03 | 44.19 | 44.03 | 35,013 |
| May 07 2024 | 44.1897 | 0.08 | 0.18% | 44.18 | 44.27 | 44.15 | 3,861 |
| May 06 2024 | 44.1083 | 0.32 | 0.72% | 43.96 | 44.1083 | 43.96 | 6,169 |
| May 03 2024 | 43.7924 | 0.54 | 1.26% | 43.80 | 43.8259 | 43.66 | 5,980 |
| May 02 2024 | 43.2493 | 0.49 | 1.15% | 43.15 | 43.29 | 42.99 | 81,889 |
| May 01 2024 | 42.7585 | -0.14 | -0.32% | 42.75 | 43.22 | 42.72 | 8,222 |
| Apr 30 2024 | 42.8964 | -0.58 | -1.34% | 43.27 | 43.40 | 42.8964 | 39,260 |
| Apr 29 2024 | 43.4786 | 0.30 | 0.69% | 43.44 | 43.59 | 43.4103 | 5,589 |
| Apr 26 2024 | 43.1798 | 0.33 | 0.78% | 42.94 | 43.23 | 42.94 | 1,216 |
| Apr 25 2024 | 42.8465 | -0.27 | -0.62% | 42.44 | 42.85 | 42.44 | 16,034 |
| Apr 24 2024 | 43.1119 | 0.09 | 0.21% | 43.13 | 43.19 | 42.96 | 6,274 |
| Apr 23 2024 | 43.0228 | 0.37 | 0.86% | 42.74 | 43.10 | 42.74 | 5,680 |
| Apr 22 2024 | 42.6576 | 0.33 | 0.78% | 42.41 | 42.74 | 42.39 | 863 |
| Apr 19 2024 | 42.3255 | -0.17 | -0.41% | 42.513 | 42.513 | 42.29 | 6,921 |
| Apr 18 2024 | 42.4994 | -0.19 | -0.44% | 42.5401 | 42.5401 | 42.47 | 3,425 |
| Apr 17 2024 | 42.6856 | -0.25 | -0.57% | 42.61 | 42.6856 | 42.61 | 7,460 |
| Apr 16 2024 | 42.9306 | -0.28 | -0.65% | 42.92 | 43.0599 | 42.83 | 16,198 |
| Apr 15 2024 | 43.2104 | -0.23 | -0.52% | 43.83 | 43.8382 | 43.1499 | 4,635 |
| Apr 12 2024 | 43.4376 | -0.66 | -1.51% | 43.7601 | 43.7601 | 43.4376 | 1,476 |
| Apr 11 2024 | 44.1016 | 0.18 | 0.41% | 44.03 | 44.165 | 44.03 | 2,181 |
| Apr 10 2024 | 43.92 | -0.63 | -1.41% | 43.93 | 43.9478 | 43.79 | 2,505 |
| Apr 09 2024 | 44.5461 | 0.12 | 0.28% | 44.36 | 44.5461 | 44.36 | 1,487 |
| Apr 08 2024 | 44.4221 | 0.12 | 0.27% | 44.46 | 44.4853 | 44.42 | 4,317 |
| Apr 05 2024 | 44.3022 | 0.32 | 0.74% | 44.07 | 44.33 | 44.07 | 3,086 |
| Apr 04 2024 | 43.9779 | -0.37 | -0.83% | 44.1701 | 44.1701 | 43.9779 | 349 |
| Apr 03 2024 | 44.3464 | 0.24 | 0.53% | 44.13 | 44.39 | 44.13 | 6,587 |
| Apr 02 2024 | 44.1106 | -0.34 | -0.77% | 44.17 | 44.17 | 44.0701 | 1,973 |
| Apr 01 2024 | 44.452 | -0.26 | -0.57% | 44.54 | 44.54 | 44.38 | 5,263 |
| Mar 28 2024 | 44.7071 | -0.16 | -0.36% | 44.68 | 44.74 | 44.68 | 6,498 |
| Mar 27 2024 | 44.8705 | 0.31 | 0.69% | 44.66 | 44.8705 | 44.66 | 555 |
| Mar 26 2024 | 44.5626 | 0.08 | 0.19% | 44.64 | 44.72 | 44.56 | 3,455 |
| Mar 25 2024 | 44.4789 | -0.32 | -0.70% | 44.55 | 44.5899 | 44.4789 | 951 |
| Mar 22 2024 | 44.794 | -0.11 | -0.24% | 44.90 | 44.90 | 44.74 | 1,243 |
| Mar 21 2024 | 44.9025 | 0.15 | 0.34% | 44.89 | 45.00 | 44.89 | 3,657 |
| Mar 20 2024 | 44.751 | 0.38 | 0.85% | 44.35 | 44.751 | 44.35 | 4,286 |
| Mar 19 2024 | 44.372 | 0.08 | 0.18% | 44.20 | 44.372 | 44.10 | 2,451 |
| Mar 18 2024 | 44.2913 | 0.19 | 0.44% | 44.41 | 44.43 | 44.2913 | 3,404 |
| Mar 15 2024 | 44.0982 | -0.11 | -0.25% | 44.12 | 44.22 | 44.06 | 5,084 |
| Mar 14 2024 | 44.2094 | -0.17 | -0.38% | 44.34 | 44.34 | 44.1467 | 6,253 |
| Mar 13 2024 | 44.38 | -0.21 | -0.48% | 44.38 | 44.51 | 44.38 | 5,761 |
| Mar 12 2024 | 44.5927 | 0.49 | 1.12% | 44.29 | 44.5927 | 44.29 | 2,314 |
| Mar 11 2024 | 44.0996 | -0.31 | -0.70% | 44.11 | 44.13 | 43.95 | 16,272 |
| Mar 08 2024 | 44.4117 | -0.16 | -0.35% | 44.69 | 44.73 | 44.41 | 3,053 |
| Mar 07 2024 | 44.5673 | 0.31 | 0.70% | 44.42 | 44.625 | 44.39 | 3,262 |
| Mar 06 2024 | 44.2554 | 0.57 | 1.31% | 44.15 | 44.40 | 44.15 | 2,688 |
| Mar 05 2024 | 43.6835 | -0.22 | -0.50% | 43.90 | 43.90 | 43.565 | 4,628 |
| Mar 04 2024 | 43.9017 | -0.14 | -0.31% | 43.87 | 43.9802 | 43.84 | 3,238 |
| Mar 01 2024 | 44.04 | 0.51 | 1.18% | 43.69 | 44.055 | 43.69 | 3,231 |
| Feb 29 2024 | 43.5285 | 0.20 | 0.46% | 43.54 | 43.54 | 43.31 | 3,955 |
| Feb 28 2024 | 43.3304 | -0.07 | -0.16% | 43.255 | 43.3423 | 43.23 | 4,758 |
| Feb 27 2024 | 43.4005 | 0.06 | 0.15% | 43.33 | 43.415 | 43.31 | 2,809 |
| Feb 26 2024 | 43.3376 | -0.06 | -0.15% | 43.40 | 43.40 | 43.3318 | 4,188 |
| Feb 23 2024 | 43.4008 | 0.09 | 0.22% | 43.34 | 43.45 | 43.34 | 858 |
| Feb 22 2024 | 43.3062 | 0.58 | 1.36% | 43.14 | 43.3102 | 43.13 | 4,834 |
| Feb 21 2024 | 42.7238 | 0.13 | 0.29% | 42.58 | 42.7238 | 42.5599 | 526 |
| Feb 20 2024 | 42.5983 | 0.01 | 0.01% | 42.59 | 42.62 | 42.5404 | 14,386 |
| Feb 16 2024 | 42.5924 | -0.06 | -0.14% | 42.67 | 42.80 | 42.59 | 2,373 |
| Feb 15 2024 | 42.6538 | 0.27 | 0.64% | 42.46 | 42.669 | 42.46 | 11,105 |
| Feb 14 2024 | 42.3811 | 0.41 | 0.98% | 42.10 | 42.3811 | 42.10 | 11,827 |
| Feb 13 2024 | 41.9709 | -0.50 | -1.19% | 42.10 | 42.16 | 41.78 | 4,283 |
| Feb 12 2024 | 42.4746 | 0.03 | 0.08% | 42.42 | 42.50 | 42.42 | 13,778 |
