Free Trial

Kawasaki Heavy Industries (KWHIY) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free KWHIY Stock Alerts
$12.59
+0.05 (+0.40%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesShort Interest

Kawasaki Heavy Industries Stock Price Performance

5 Day
Performance
+2.88%
1 Month
Performance
-0.22%
3 Month
Performance
+37.92%
6 Month
Performance
+39.52%
Year-To-Date
Performance
+44.16%
1 Year
Performance
+46.66%
Receive KWHIY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kawasaki Heavy Industries and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

KWHIY Stock Chart for Friday, May, 3, 2024

KWHIY Chart by TradingView

Kawasaki Heavy Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$12.54$12.59
+0.41%		$12.89$12.4129,194 shs$0.00
05/01/2024$12.52$12.54
+0.16%		$12.54$12.2732,405 shs$0.00
04/30/2024$12.27$12.52
+2.04%		$12.65$12.402,460 shs$0.00
04/29/2024$12.24$12.27
+0.25%		$12.45$12.103,691 shs$0.00
04/26/2024$12.01$12.24
+1.92%		$12.24$11.894,022 shs$0.00
04/25/2024$12.52$12.01
-4.04%		$12.01$11.66480,853 shs$5.04 billion
04/24/2024$12.69$12.52
-1.38%		$12.56$12.521,272 shs$0.00
04/23/2024$12.44$12.69
+2.05%		$12.70$12.308,636 shs$0.00
04/22/2024$12.49$12.44
-0.46%		$12.74$12.395,838 shs$0.00
04/19/2024$12.61$12.49
-0.93%		$12.79$12.493,485 shs$0.00
04/18/2024$12.80$12.61
-1.48%		$12.99$12.612,358 shs$0.00
04/17/2024$12.28$12.80
+4.27%		$12.84$12.531,226 shs$0.00
04/16/2024$12.75$12.28
-3.68%		$12.39$12.203,822 shs$0.00
04/15/2024$12.44$12.75
+2.42%		$13.13$12.756,921 shs$0.00
04/12/2024$12.58$12.58$12.65$12.166,362 shs$0.00
04/11/2024$12.19$12.58
+3.23%		$12.65$12.296,362 shs$5.28 billion
04/10/2024$12.72$12.19
-4.17%		$12.28$12.1626,535 shs$0.00
04/09/2024$12.72$12.72$12.93$12.5716,426 shs$0.00
04/08/2024$12.67$12.72
+0.39%		$12.90$12.6516,426 shs$0.00
04/05/2024$12.75$12.67
-0.63%		$12.67$12.335,484 shs$0.00
04/04/2024$12.62$12.75
+1.03%		$12.76$12.492,700 shs$0.00
04/03/2024$12.62$12.62$12.83$12.382,082 shs$0.00
04/02/2024$12.82$12.62
-1.56%		$12.85$12.262,477 shs$0.00
04/01/2024$13.48$12.82
-4.90%		$13.07$12.781,853 shs$0.00
03/29/2024$13.48$13.48$13.59$12.721,347 shs$0.00
03/28/2024$13.48$13.48$13.59$12.721,347 shs$0.00
03/27/2024$13.85$13.48
-2.67%		$13.48$13.215,596 shs$0.00
03/26/2024$13.27$13.85
+4.37%		$13.85$13.559,495 shs$5.81 billion
03/25/2024$12.98$13.27
+2.23%		$13.29$13.034,232 shs$0.00
03/22/2024$12.77$12.98
+1.64%		$13.19$12.753,926 shs$0.00
03/21/2024$13.37$12.77
-4.49%		$13.32$12.774,454 shs$5.36 billion
03/20/2024$13.20$13.37
+1.29%		$13.37$12.964,300 shs$0.00
03/19/2024$13.26$13.20
-0.45%		$13.20$13.054,568 shs$0.00
03/18/2024$12.69$13.26
+4.53%		$13.26$12.945,803 shs$0.00
03/15/2024$12.07$12.69
+5.10%		$12.91$12.463,127 shs$0.00
03/14/2024$12.35$12.07
-2.27%		$12.69$12.079,484 shs$0.00
03/13/2024$12.52$12.35
-1.32%		$12.35$12.1350,161 shs$0.00
03/12/2024$12.38$12.52
+1.09%		$12.70$11.9925,223 shs$0.00
03/11/2024$13.07$12.38
-5.28%		$12.89$12.1024,833 shs$0.00
03/08/2024$13.17$13.07
-0.76%		$13.37$12.7658,381 shs$0.00
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
03/07/2024$12.43$13.17
+6.00%		$13.36$13.02372,783 shs$5.53 billion
03/06/2024$11.56$12.43
+7.48%		$12.50$12.3213,530 shs$0.00
03/05/2024$11.37$11.56
+1.69%		$12.17$11.5013,487 shs$0.00
03/04/2024$11.49$11.37
-1.06%		$11.70$11.185,739 shs$0.00
03/01/2024$11.20$11.49
+2.59%		$11.53$11.204,284 shs$0.00
02/29/2024$11.29$11.20
-0.80%		$11.20$10.984,175 shs$0.00
02/28/2024$11.64$11.29
-3.01%		$11.30$10.863,780 shs$0.00
02/27/2024$11.11$11.64
+4.77%		$11.64$11.436,036 shs$0.00
02/26/2024$10.57$11.11
+5.11%		$11.38$10.925,180 shs$0.00
02/23/2024$10.46$10.57
+1.05%		$10.67$10.496,579 shs$0.00
02/22/2024$10.45$10.46
+0.10%		$10.67$10.4310,789 shs$4.39 billion
02/21/2024$10.35$10.45
+0.97%		$10.45$9.904,437 shs$0.00
02/20/2024$9.98$10.35
+3.71%		$10.50$10.355,576 shs$0.00
02/19/2024$9.98$9.98$10.25$9.9814,300 shs$0.00
02/16/2024$10.23$9.98
-2.44%		$10.25$9.9814,340 shs$0.00
02/15/2024$9.75$10.23
+4.92%		$10.23$9.65518,892 shs$0.00
02/14/2024$9.61$9.75
+1.48%		$10.12$9.58535,811 shs$0.00
02/13/2024$9.80$9.61
-1.96%		$9.75$9.592,176 shs$0.00
02/12/2024$9.73$9.80
+0.72%		$9.83$9.732,738 shs$4.11 billion
02/09/2024$9.30$9.73
+4.62%		$9.74$9.68822 shs$0.00
02/08/2024$9.77$9.30
-4.81%		$9.30$9.156,130 shs$0.00
02/07/2024$9.34$9.77
+4.60%		$9.79$9.77614 shs$3.92 billion
02/06/2024$9.35$9.34
-0.11%		$9.60$9.301,062 shs$0.00
02/05/2024$9.13$9.35
+2.41%		$9.35$9.351,028 shs$0.00
02/02/2024$9.06$9.13
+0.77%		$9.13$9.13162 shs$0.00

Related Companies:
This page (OTCMKTS:KWHIY) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Could Your Accounts Be Frozen?
Allegiance Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
$5,000 Gold?
Stansberry Research
Bill Gates is all about this tiny $2 stock
Timothy Sykes