Quantcast

Historical Stock Prices

KBWB 
$49.81
*  
0.18
0.36%
Get KBWB Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading KBWB now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 49.64 49.98 49.2 49.81 774,319
06/13/2019 49.6 49.92 49.43 49.63 517,998
06/12/2019 49.96 50.08 49.4 49.48 714,857
06/11/2019 50.1 50.56 49.8934 50.07 2,129,784
06/10/2019 49.69 50.29 49.69 49.77 912,972
06/07/2019 49.4 49.56 49.18 49.23 2,285,635
06/06/2019 49.39 49.79 49.09 49.58 349,121
06/05/2019 49.48 49.62 48.88 49.46 916,175
06/04/2019 48.51 49.58 48.51 49.52 288,671
06/03/2019 47.4 48.11 47.3 47.85 183,975
05/31/2019 47.54 47.87 47.41 47.44 355,035
05/30/2019 49.04 49.31 47.97 48.29 1,551,594
05/29/2019 48.38 48.95 48.1 48.88 3,193,011
05/28/2019 49.31 49.5 48.8 48.82 300,499
05/24/2019 49.22 49.62 49.19 49.5 626,409
05/23/2019 49.42 49.42 48.65 49.01 800,047
05/22/2019 50.07 50.12 49.8 49.95 254,535
05/21/2019 50.15 50.35 50.08 50.35 293,949
05/20/2019 49.53 50.1 49.53 49.87 303,038
05/17/2019 49.5 50.32 49.5 49.7 107,341
05/16/2019 49.73 50.34 49.73 50.04 114,412
05/15/2019 49.47 49.81 48.98 49.52 150,073
05/14/2019 49.75 50.49 49.61 50.01 335,050
05/13/2019 50.34 50.46 49.45 49.56 215,191
05/10/2019 50.88 51.585 50.42 51.42 379,244
05/09/2019 50.68 51.29 50.35 51.24 432,307
05/08/2019 51.38 51.66 51.16 51.26 260,896
05/07/2019 52.09 52.09 51.22 51.53 425,485
05/06/2019 51.95 52.88 51.91 52.64 938,386
05/03/2019 52.7 53.07 52.62 52.93 318,129
05/02/2019 52.2 52.66 52.04 52.52 1,132,373
05/01/2019 52.73 53.1042 52.08 52.18 275,975
04/30/2019 52.77 52.93 52.295 52.67 217,206
04/29/2019 52.17 53.18 52.17 52.74 221,545
04/26/2019 51.6 52.18 51.56 52.18 318,049
04/25/2019 51.4 51.97 51.13 51.63 658,586
04/24/2019 51.4 51.72 51.12 51.54 601,796
04/23/2019 51.2 51.67 50.72 51.65 565,425
04/22/2019 51.22 51.43 50.98 51.24 209,221
04/18/2019 51.22 51.63 51.04 51.33 219,401
04/17/2019 51.53 51.68 51.02 51.55 550,315
04/16/2019 50.76 51.67 50.69 51.56 189,429
04/15/2019 51.19 51.24 50.64 50.75 212,149
04/12/2019 50.94 51.67 50.6 51.25 291,480
04/11/2019 50.19 50.68 50.01 50.31 240,682
04/10/2019 49.83 50.09 49.4307 50.02 250,220
04/09/2019 50.14 50.14 49.64 49.79 282,607
04/08/2019 50.13 50.47 50.1 50.43 374,907
04/05/2019 50.53 50.65 50.06 50.32 238,491
04/04/2019 49.87 50.61 49.87 50.36 259,084
04/03/2019 50.13 50.54 49.73 49.94 257,367
04/02/2019 49.48 50 49.32 49.73 217,807
04/01/2019 48.49 49.65 48.49 49.62 401,185
03/29/2019 48.58 48.65 48.02 48.2 316,017
03/28/2019 47.62 48.19 47.51 48.13 1,837,640
03/27/2019 47.73 47.84 47.29 47.54 1,848,167
03/26/2019 47.37 47.83 47.15 47.77 353,127
03/25/2019 47.12 47.74 46.66 46.96 2,146,917
03/22/2019 48.58 48.67 46.92 47.17 2,264,039
03/21/2019 49.57 49.57 48.8 49.1 568,116
03/20/2019 51.32 51.35 49.83 49.86 262,638
03/19/2019 52.45 52.53 51.34 51.42 639,676
03/18/2019 51.57 52.3 51.57 52.13 417,249
03/15/2019 51.56 51.94 51.45 51.68 269,850
03/14/2019 51.25 51.76 51.2 51.54 230,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio