S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

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

$10.57
+0.11 (+1.05%)
(As of 02/23/2024 ET)

Kawasaki Heavy Industries Stock Price Performance

5 Day
Performance
+5.91%
1 Month
Performance
+18.90%
3 Month
Performance
+19.71%
6 Month
Performance
+6.00%
Year-To-Date
Performance
+21.01%
1 Year
Performance
+21.08%
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


KWHIY Stock Chart for Friday, February, 23, 2024

Kawasaki Heavy Industries Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/01/2024$8.98$9.06
+0.89%
$9.07$9.06448 shs$0.00
01/31/2024$9.05$8.98
-0.77%
$9.08$8.98669 shs$0.00
01/30/2024$9.04$9.05
+0.11%
$9.05$9.052,230 shs$0.00
01/29/2024$8.99$9.04
+0.56%
$9.04$8.992,384 shs$0.00
01/26/2024$8.88$8.99
+1.24%
$8.99$8.90854 shs$0.00
01/25/2024$8.95$8.88
-0.80%
$8.88$8.812,310 shs$0.00
01/24/2024$8.89$8.95
+0.69%
$9.02$8.9510,432 shs$0.00
01/23/2024$8.96$8.89
-0.78%
$8.89$8.779,139 shs$3.73 billion
01/22/2024$8.69$8.96
+3.07%
$8.96$8.89518 shs$0.00
01/19/2024$8.81$8.69
-1.33%
$8.74$8.69450 shs$0.00
01/18/2024$8.62$8.81
+2.20%
$8.81$8.761,024 shs$3.62 billion
01/17/2024$8.96$8.62
-3.79%
$8.77$8.62750 shs$0.00
01/16/2024$9.04$8.96
-0.94%
$8.96$8.89677 shs$0.00
01/15/2024$9.04$9.04$9.04$9.04400 shs$0.00
01/12/2024$9.30$9.04
-2.75%
$9.04$9.04482 shs$0.00
01/11/2024$9.00$9.30
+3.33%
$9.30$9.301,381 shs$0.00
01/10/2024$8.97$9.00
+0.39%
$9.00$9.00393 shs$0.00
01/09/2024$9.34$8.97
-4.01%
$8.97$8.97493 shs$0.00
01/08/2024$9.17$9.34
+1.85%
$9.34$9.18805 shs$3.92 billion
01/05/2024$8.44$9.17
+8.65%
$9.17$8.81786 shs$0.00
01/04/2024$8.85$8.44
-4.63%
$8.44$8.421,552 shs$0.00
01/03/2024$8.80$8.85
+0.57%
$8.85$8.851,346 shs$0.00
01/02/2024$8.74$8.80
+0.74%
$8.84$8.783,584 shs$0.00
01/01/2024$8.74$8.74$8.85$8.643,300 shs$0.00
12/29/2023$8.68$8.74
+0.63%
$8.85$8.642,111 shs$3.67 billion
12/28/2023$8.68$8.68$8.84$8.609,298 shs$0.00
12/27/2023$8.83$8.68
-1.70%
$8.75$8.609,297 shs$0.00
12/26/2023$8.54$8.83
+3.40%
$8.83$8.83360 shs$0.00
12/25/2023$8.54$8.54$8.54$8.54225 shs$3.59 billion
12/22/2023$8.54$8.54$8.54$8.50929 shs$0.00
12/21/2023$8.45$8.54
+1.07%
$8.54$8.50929 shs$0.00
12/20/2023$8.31$8.45
+1.68%
$8.72$8.4512,295 shs$0.00
12/19/2023$8.10$8.31
+2.54%
$8.45$8.032,995 shs$0.00
12/18/2023$8.25$8.10
-1.71%
$8.51$8.10871 shs$3.40 billion
12/15/2023$8.00$8.25
+3.06%
$8.25$8.123,487 shs$0.00
12/14/2023$8.28$8.00
-3.38%
$8.25$7.883,291 shs$0.00
12/13/2023$8.53$8.28
-2.88%
$8.33$8.175,193 shs$3.58 billion
12/12/2023$8.55$8.53
-0.29%
$8.53$8.53408 shs$0.00
12/11/2023$8.73$8.55
-2.06%
$8.71$8.551,032 shs$0.00
12/08/2023$8.63$8.73
+1.16%
$8.75$8.51686 shs$3.62 billion
12/07/2023$8.80$8.63
-1.93%
$8.80$8.463,626 shs$0.00
12/06/2023$8.74$8.80
+0.69%
$8.80$8.80694 shs$0.00
12/05/2023$8.82$8.74
-0.85%
$8.75$8.7453,010 shs$0.00
12/04/2023$9.02$8.82
-2.27%
$8.89$8.8217,912 shs$0.00
12/01/2023$9.30$9.02
-3.01%
$9.02$9.02245 shs$0.00
11/30/2023$9.08$9.30
+2.42%
$9.30$9.101,282 shs$0.00
11/29/2023$9.28$9.08
-2.16%
$9.08$8.951,221 shs$0.00
11/28/2023$9.35$9.28
-0.75%
$9.28$9.28259 shs$3.90 billion
11/27/2023$8.83$9.35
+5.89%
$9.35$9.35808 shs$0.00
11/24/2023$8.83$8.83$8.83$8.8329 shs$0.00
11/23/2023$8.83$8.83$9.02$8.82718 shs$3.71 billion
11/22/2023$8.81$8.83
+0.23%
$9.02$8.82718 shs$0.00

This page (OTCMKTS:KWHIY) was last updated on 2/23/2024 by MarketBeat.com Staff