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

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)

Free KWHIY Stock Alerts

$12.61

-0.19 (-1.48%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Chart Earnings Financials Headlines Short Interest

Kawasaki Heavy Industries Stock Price Performance

5 Day Performance: +1.34%
1 Month Performance: -4.90%
3 Month Performance: +43.13%
6 Month Performance: +35.59%
Year-To-Date Performance: +44.36%
1 Year Performance: +46.42%

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 InvestorPlace

Now Open: Crypto emergency update

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

KWHIY Stock Chart for Friday, April, 19, 2024

Kawasaki Heavy Industries Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$12.80	$12.61 -1.48%	$12.99	$12.61	2,358 shs	$0.00
04/17/2024	$12.28	$12.80 +4.27%	$12.84	$12.53	1,226 shs	$0.00
04/16/2024	$12.75	$12.28 -3.68%	$12.39	$12.20	3,822 shs	$0.00
04/15/2024	$12.44	$12.75 +2.42%	$13.13	$12.75	6,921 shs	$0.00
04/12/2024	$12.58	$12.58	$12.65	$12.16	6,362 shs	$0.00
04/11/2024	$12.19	$12.58 +3.23%	$12.65	$12.29	6,362 shs	$5.28 billion
Get the Latest News and Ratings for KWHIY and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Kawasaki Heavy Industries and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$12.72	$12.19 -4.17%	$12.28	$12.16	26,535 shs	$0.00
04/09/2024	$12.72	$12.72	$12.93	$12.57	16,426 shs	$0.00
04/08/2024	$12.67	$12.72 +0.39%	$12.90	$12.65	16,426 shs	$0.00
04/05/2024	$12.75	$12.67 -0.63%	$12.67	$12.33	5,484 shs	$0.00
04/04/2024	$12.62	$12.75 +1.03%	$12.76	$12.49	2,700 shs	$0.00
04/03/2024	$12.62	$12.62	$12.83	$12.38	2,082 shs	$0.00
04/02/2024	$12.82	$12.62 -1.56%	$12.85	$12.26	2,477 shs	$0.00
04/01/2024	$13.48	$12.82 -4.90%	$13.07	$12.78	1,853 shs	$0.00
03/29/2024	$13.48	$13.48	$13.59	$12.72	1,347 shs	$0.00
03/28/2024	$13.48	$13.48	$13.59	$12.72	1,347 shs	$0.00
03/27/2024	$13.85	$13.48 -2.67%	$13.48	$13.21	5,596 shs	$0.00
03/26/2024	$13.27	$13.85 +4.37%	$13.85	$13.55	9,495 shs	$5.81 billion
03/25/2024	$12.98	$13.27 +2.23%	$13.29	$13.03	4,232 shs	$0.00
03/22/2024	$12.77	$12.98 +1.64%	$13.19	$12.75	3,926 shs	$0.00
03/21/2024	$13.37	$12.77 -4.49%	$13.32	$12.77	4,454 shs	$5.36 billion
03/20/2024	$13.20	$13.37 +1.29%	$13.37	$12.96	4,300 shs	$0.00
03/19/2024	$13.26	$13.20 -0.45%	$13.20	$13.05	4,568 shs	$0.00
03/18/2024	$12.69	$13.26 +4.53%	$13.26	$12.94	5,803 shs	$0.00
03/15/2024	$12.07	$12.69 +5.10%	$12.91	$12.46	3,127 shs	$0.00
03/14/2024	$12.35	$12.07 -2.27%	$12.69	$12.07	9,484 shs	$0.00
03/13/2024	$12.52	$12.35 -1.32%	$12.35	$12.13	50,161 shs	$0.00
03/12/2024	$12.38	$12.52 +1.09%	$12.70	$11.99	25,223 shs	$0.00
03/11/2024	$13.07	$12.38 -5.28%	$12.89	$12.10	24,833 shs	$0.00
03/08/2024	$13.17	$13.07 -0.76%	$13.37	$12.76	58,381 shs	$0.00
03/07/2024	$12.43	$13.17 +6.00%	$13.36	$13.02	372,783 shs	$5.53 billion
03/06/2024	$11.56	$12.43 +7.48%	$12.50	$12.32	13,530 shs	$0.00
03/05/2024	$11.37	$11.56 +1.69%	$12.17	$11.50	13,487 shs	$0.00
03/04/2024	$11.49	$11.37 -1.06%	$11.70	$11.18	5,739 shs	$0.00
03/01/2024	$11.20	$11.49 +2.59%	$11.53	$11.20	4,284 shs	$0.00
02/29/2024	$11.29	$11.20 -0.80%	$11.20	$10.98	4,175 shs	$0.00
02/28/2024	$11.64	$11.29 -3.01%	$11.30	$10.86	3,780 shs	$0.00
02/27/2024	$11.11	$11.64 +4.77%	$11.64	$11.43	6,036 shs	$0.00
02/26/2024	$10.57	$11.11 +5.11%	$11.38	$10.92	5,180 shs	$0.00
02/23/2024	$10.46	$10.57 +1.05%	$10.67	$10.49	6,579 shs	$0.00
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$10.45	$10.46 +0.10%	$10.67	$10.43	10,789 shs	$4.39 billion
02/21/2024	$10.35	$10.45 +0.97%	$10.45	$9.90	4,437 shs	$0.00
02/20/2024	$9.98	$10.35 +3.71%	$10.50	$10.35	5,576 shs	$0.00
02/19/2024	$9.98	$9.98	$10.25	$9.98	14,300 shs	$0.00
02/16/2024	$10.23	$9.98 -2.44%	$10.25	$9.98	14,340 shs	$0.00
02/15/2024	$9.75	$10.23 +4.92%	$10.23	$9.65	518,892 shs	$0.00
02/14/2024	$9.61	$9.75 +1.48%	$10.12	$9.58	535,811 shs	$0.00
02/13/2024	$9.80	$9.61 -1.96%	$9.75	$9.59	2,176 shs	$0.00
02/12/2024	$9.73	$9.80 +0.72%	$9.83	$9.73	2,738 shs	$4.11 billion
02/09/2024	$9.30	$9.73 +4.62%	$9.74	$9.68	822 shs	$0.00
02/08/2024	$9.77	$9.30 -4.81%	$9.30	$9.15	6,130 shs	$0.00
02/07/2024	$9.34	$9.77 +4.60%	$9.79	$9.77	614 shs	$3.92 billion
02/06/2024	$9.35	$9.34 -0.11%	$9.60	$9.30	1,062 shs	$0.00
02/05/2024	$9.13	$9.35 +2.41%	$9.35	$9.35	1,028 shs	$0.00
02/02/2024	$9.06	$9.13 +0.77%	$9.13	$9.13	162 shs	$0.00
02/01/2024	$8.98	$9.06 +0.89%	$9.07	$9.06	448 shs	$0.00
01/31/2024	$9.05	$8.98 -0.77%	$9.08	$8.98	669 shs	$0.00
01/30/2024	$9.04	$9.05 +0.11%	$9.05	$9.05	2,230 shs	$0.00
01/29/2024	$8.99	$9.04 +0.56%	$9.04	$8.99	2,384 shs	$0.00
01/26/2024	$8.88	$8.99 +1.24%	$8.99	$8.90	854 shs	$0.00
01/25/2024	$8.95	$8.88 -0.80%	$8.88	$8.81	2,310 shs	$0.00
01/24/2024	$8.89	$8.95 +0.69%	$9.02	$8.95	10,432 shs	$0.00
01/23/2024	$8.96	$8.89 -0.78%	$8.89	$8.77	9,139 shs	$3.73 billion
01/22/2024	$8.69	$8.96 +3.07%	$8.96	$8.89	518 shs	$0.00
01/19/2024	$8.81	$8.69 -1.33%	$8.74	$8.69	450 shs	$0.00
01/18/2024	$8.62	$8.81 +2.20%	$8.81	$8.76	1,024 shs	$3.62 billion
01/17/2024	$8.96	$8.62 -3.79%	$8.77	$8.62	750 shs	$0.00

Related Companies:

This page (OTCMKTS:KWHIY) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Kawasaki Heavy Industries Stock Price Performance

KWHIY Stock Chart for Friday, April, 19, 2024

Kawasaki Heavy Industries Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info