Skip to main content
KWY logo

Kingsway Corporation

KWYNYSEFinancialsAsset Management

$9.66Today:- (-)1Y −34.20%

As of Oct 28, 2026 close

Market cap
$276.44M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.41$15.29
Volume (live)
-
Avg. volume (3M)
44.10K

Kingsway (KWY) Historical Stock Prices

Analyze Kingsway (KWY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kingsway (KWY) Interactive Price Chart

Interactive historical price chart showing Kingsway stock price movements and trends across multiple time periods.

Loading chart...

KWY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KWY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20269.5910.019.599.669.6631.91K
Oct 27, 20269.9110.129.639.939.9389.89K
Oct 26, 20269.919.919.759.859.8536.97K
Oct 23, 20269.7310.089.739.919.9138.94K
Oct 22, 20269.599.899.529.879.8740.46K
Oct 21, 20269.819.819.539.629.6229.31K
Oct 20, 20269.649.919.649.699.6921.03K
Oct 19, 20269.609.779.529.649.6420.42K
Oct 16, 20269.729.729.359.599.5918.97K
Oct 15, 20269.589.989.579.719.7126.19K
Oct 14, 20269.479.589.329.489.4837.70K
Oct 13, 20269.509.709.409.519.5161.71K
Oct 12, 20269.409.489.329.469.4627.07K
Oct 9, 20269.419.509.379.409.4049.13K
Oct 8, 20269.409.539.389.499.4941.74K
Oct 7, 20269.439.549.369.449.4441.64K
Oct 6, 20269.459.619.369.569.5635.68K
Oct 5, 20269.369.509.299.329.3239.62K
Oct 2, 20269.489.919.389.439.4345.46K
Oct 1, 20269.509.529.259.339.3332.86K
Sep 30, 20269.259.569.169.509.50138.19K
Sep 29, 20269.109.249.079.199.1926.14K
Sep 28, 20269.059.289.019.209.2046.02K
Sep 25, 20269.139.168.969.039.0331.63K
Sep 24, 20269.059.188.979.159.1533.99K
Sep 23, 20269.539.539.049.099.0982.35K
Sep 22, 20269.9210.009.419.509.5078.15K
Sep 21, 20269.779.899.639.799.7927.03K
Sep 18, 20269.639.779.519.669.6675.77K
Sep 17, 20269.819.939.509.679.6717.01K
Sep 16, 20269.8310.009.609.689.6838.51K
Sep 15, 20269.939.939.509.759.7533.32K
Sep 14, 20269.549.949.539.869.8633.83K
Sep 11, 20269.749.939.549.599.5932.99K
Sep 10, 20269.599.819.579.629.6231.23K
Sep 9, 20269.759.869.619.659.6530.69K
Sep 8, 202610.2110.219.839.839.8361.60K
Sep 4, 202610.1010.4610.0210.3210.3225.53K
Sep 3, 202610.0910.179.9110.0810.0827.67K
Sep 2, 202610.1510.219.9910.0010.0034.26K
Sep 1, 202610.3210.3910.0110.0910.0939.62K
Aug 31, 202610.2810.4610.1710.3110.3132.54K
Aug 28, 202610.1210.4110.0210.2410.2445.58K
Aug 27, 202610.0810.199.8910.0210.0234.55K
Aug 26, 202610.4010.5710.1510.1610.1639.49K
Aug 25, 202610.6310.8910.3710.5210.5222.67K
Aug 24, 202610.5010.8910.4010.6510.6532.85K
Aug 21, 202610.1210.4710.1210.4210.4271.28K
Aug 20, 20269.8610.129.7510.0310.03120.63K
Aug 19, 20269.899.999.759.899.8950.02K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.