Get the Stockscreener App
24.25
3.85%
-0.97
Pre-market:
24.55
0.30
+1.24%
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $24.74 | $23.92 | $0.8195 | 50,733.0 | -3.85% |
| May 16, 2025 | $25.24 | $24.45 | $0.79 | 50,942.0 | +4.30% |
| May 15, 2025 | $26.26 | $24.13 | $2.13 | 41,152.0 | +2.83% |
| May 14, 2025 | $24.82 | $23.46 | $1.36 | 21,701.0 | -3.86% |
| May 13, 2025 | $24.70 | $23.31 | $1.39 | 22,874.0 | +1.18% |
| May 12, 2025 | $24.73 | $23.62 | $1.11 | 14,187.0 | +6.87% |
| May 09, 2025 | $23.68 | $22.50 | $1.18 | 19,248.0 | -4.36% |
| May 08, 2025 | $23.80 | $23.14 | $0.66 | 22,826.0 | +2.31% |
| May 07, 2025 | $23.21 | $23.02 | $0.19 | 16,947.0 | -2.47% |
| May 06, 2025 | $23.82 | $23.19 | $0.63 | 22,612.0 | -0.13% |
| May 05, 2025 | $24.00 | $23.62 | $0.38 | 17,345.0 | +1.11% |
| May 02, 2025 | $24.00 | $23.33 | $0.67 | 32,289.0 | -0.76% |
| May 01, 2025 | $23.73 | $23.62 | $0.11 | 13,787.0 | -0.76% |
| Apr 30, 2025 | $23.99 | $23.40 | $0.594 | 43,976.0 | -1.77% |
| Apr 29, 2025 | $24.69 | $24.00 | $0.69 | 21,591.0 | +1.51% |
| Apr 28, 2025 | $24.69 | $23.78 | $0.91 | 29,184.0 | +1.64% |
| Apr 25, 2025 | $23.89 | $23.36 | $0.53 | 39,572.0 | +0.19% |
| Apr 24, 2025 | $25.07 | $22.51 | $2.56 | 30,692.0 | +3.76% |
| Apr 23, 2025 | $23.65 | $22.57 | $1.08 | 52,087.0 | +2.35% |
| Apr 22, 2025 | $23.10 | $21.90 | $1.20 | 34,816.0 | -0.90% |
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kawasaki Heavy Industries Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KWHIY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kawasaki Heavy Industries Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $26.26 | $22.50 | $3.76 | 346,643.0 | +1.76% |
| Apr, 2025 | $25.07 | $16.63 | $8.44 | 1,922,229.0 | -0.67% |
| Mar, 2025 | $27.50 | $20.67 | $6.83 | 820,744.0 | +18.44% |
| Feb, 2025 | $22.13 | $18.11 | $4.02 | 227,250.0 | +9.49% |
| Jan, 2025 | $18.67 | $16.63 | $2.04 | 229,348.0 | +0.22% |
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.75 | $14.51 | $4.24 | 121,303.0 | +20.39% |
| Nov, 2024 | $18.50 | $14.89 | $3.61 | 243,182.0 | -0.20% |
| Oct, 2024 | $18.25 | $14.19 | $4.06 | 240,995.0 | -4.83% |
| Sep, 2024 | $16.51 | $11.73 | $4.78 | 125,157.0 | +14.12% |
| Aug, 2024 | $14.30 | $10.30 | $4.00 | 211,881.0 | -3.21% |
| Jul, 2024 | $16.90 | $13.65 | $3.25 | 385,781.0 | -4.38% |
| Jun, 2024 | $15.76 | $13.86 | $1.90 | 870,452.0 | +1.15% |
| May, 2024 | $16.35 | $12.27 | $4.08 | 369,707.0 | +20.82% |
| Apr, 2024 | $13.13 | $11.66 | $1.47 | 598,069.0 | -7.12% |
| Mar, 2024 | $13.85 | $11.18 | $2.67 | 671,778.0 | +20.36% |
| Feb, 2024 | $11.64 | $9.06 | $2.58 | 1,469,450.0 | +24.72% |
| Jan, 2024 | $9.34 | $8.42 | $0.92 | 42,392.0 | +2.80% |
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.02 | $7.88 | $1.14 | 122,372.0 | -6.08% |
| Nov, 2023 | $9.35 | $8.34 | $1.01 | 49,481.0 | +6.90% |
| Oct, 2023 | $9.82 | $8.70 | $1.12 | 27,475.0 | -11.13% |
| Sep, 2023 | $11.36 | $9.79 | $1.57 | 42,142.0 | -5.14% |
| Aug, 2023 | $10.80 | $9.52 | $1.29 | 39,200.0 | +3.82% |
| Jul, 2023 | $10.74 | $9.75 | $0.99 | 61,243.0 | -2.36% |
| Jun, 2023 | $10.36 | $8.50 | $1.86 | 158,805.0 | +21.35% |
| May, 2023 | $9.11 | $8.15 | $0.96 | 62,541.0 | -5.10% |
| Apr, 2023 | $9.02 | $8.37 | $0.6462 | 20,168.0 | -0.79% |
| Mar, 2023 | $9.12 | $8.10 | $1.02 | 30,302.0 | +2.64% |
| Feb, 2023 | $9.22 | $8.58 | $0.64 | 44,202.0 | -4.15% |
| Jan, 2023 | $9.76 | $8.59 | $1.17 | 137,180.0 | -1.93% |
0.34%
3.19%
Cap:
|
Volume (24h):