Keweenaw Land Association, Limited KEWL
60.50 USD -0.49 (-0.80%)
Regular-session close
60.00 Day range 60.00
28.00 52-week range 88.00
- YTD
- +86.15%
- 1 year
- +82.78%
KEWL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | -0.99 | -1.62% | 100 |
| Nov 12, 2026 | 61.30 | 61.30 | 60.00 | 60.99 | -1.01 | -1.63% | 700 |
| Nov 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | +0.70 | +1.14% | 200 |
| Nov 10, 2026 | 62.00 | 62.99 | 61.30 | 61.30 | -0.58 | -0.94% | 500 |
| Nov 9, 2026 | 67.10 | 67.10 | 61.30 | 61.88 | -5.12 | -7.64% | 700 |
| Nov 6, 2026 | 67.10 | 67.10 | 67.00 | 67.00 | -0.10 | -0.15% | 100 |
| Nov 5, 2026 | 67.58 | 67.58 | 67.10 | 67.10 | -1.90 | -2.75% | 500 |
| Nov 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 0.00% | 100 |
| Nov 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | +1.41 | +2.09% | 100 |
| Nov 2, 2026 | 70.99 | 70.99 | 67.59 | 67.59 | -1.41 | -2.04% | 400 |
| Oct 30, 2026 | 69.00 | 69.75 | 69.00 | 69.00 | +1.00 | +1.47% | 200 |
| Oct 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | +0.80 | +1.19% | 100 |
| Oct 27, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | -0.10 | -0.15% | 100 |
| Oct 26, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | -0.19 | -0.28% | 100 |
| Oct 23, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | -2.16 | -3.10% | 100 |
| Oct 22, 2026 | 70.50 | 70.50 | 67.10 | 69.65 | +1.67 | +2.46% | 200 |
| Oct 21, 2026 | 70.31 | 70.31 | 67.16 | 67.98 | -4.02 | -5.58% | 500 |
| Oct 20, 2026 | 71.79 | 72.09 | 68.89 | 72.00 | +0.90 | +1.27% | 600 |
| Oct 19, 2026 | 73.02 | 73.02 | 71.10 | 71.10 | -3.90 | -5.20% | 300 |
| Oct 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 72.10 | 75.00 | 72.10 | 75.00 | +2.90 | +4.02% | 100 |
| Oct 14, 2026 | 73.00 | 75.50 | 72.10 | 72.10 | -2.60 | -3.48% | 600 |
| Oct 13, 2026 | 70.50 | 74.70 | 70.50 | 74.70 | +0.94 | +1.27% | 200 |
| Oct 12, 2026 | 80.00 | 80.00 | 73.76 | 73.76 | -0.24 | -0.32% | 100 |
| Oct 9, 2026 | 75.00 | 79.94 | 73.71 | 74.00 | -0.40 | -0.54% | 400 |
| Oct 8, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | +1.00 | +1.36% | 100 |
| Oct 7, 2026 | 74.36 | 74.36 | 73.00 | 73.40 | +0.40 | +0.55% | 100 |
| Oct 6, 2026 | 76.00 | 78.00 | 73.00 | 73.00 | -5.50 | -7.01% | 600 |
| Oct 5, 2026 | 75.00 | 78.50 | 75.00 | 78.50 | +5.50 | +7.53% | 200 |
| Oct 2, 2026 | 74.99 | 74.99 | 73.00 | 73.00 | -1.89 | -2.52% | 300 |
| Oct 1, 2026 | 88.00 | 88.00 | 69.00 | 74.89 | -10.11 | -11.89% | 2,100 |
| Sep 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | +5.43 | +6.82% | 200 |
| Sep 29, 2026 | 79.50 | 85.00 | 79.50 | 79.57 | -5.43 | -6.39% | 400 |
| Sep 28, 2026 | 80.13 | 85.00 | 79.50 | 85.00 | +4.00 | +4.94% | 800 |
| Sep 25, 2026 | 79.78 | 83.99 | 79.78 | 81.00 | +0.34 | +0.42% | 100 |
| Sep 24, 2026 | 79.06 | 84.00 | 79.06 | 80.66 | -3.47 | -4.12% | 200 |
| Sep 23, 2026 | 83.65 | 84.13 | 82.33 | 84.13 | +1.39 | +1.68% | 600 |
| Sep 22, 2026 | 80.01 | 82.74 | 80.01 | 82.74 | +1.99 | +2.46% | 200 |
| Sep 21, 2026 | 78.50 | 83.90 | 78.50 | 80.75 | +2.75 | +3.53% | 100 |
| Sep 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | +0.21 | +0.27% | 100 |
| Sep 17, 2026 | 77.80 | 77.80 | 70.34 | 77.79 | +1.69 | +2.22% | 500 |
| Sep 16, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | -0.97 | -1.26% | 100 |
| Sep 15, 2026 | 76.10 | 77.07 | 76.10 | 77.07 | +0.99 | +1.30% | 300 |
| Sep 14, 2026 | 76.42 | 76.42 | 76.08 | 76.08 | -0.72 | -0.94% | 100 |
| Sep 11, 2026 | 76.00 | 77.00 | 75.86 | 76.80 | +0.75 | +0.99% | 300 |
| Sep 10, 2026 | 76.75 | 76.75 | 76.05 | 76.05 | -0.70 | -0.91% | 100 |
| Sep 9, 2026 | 77.00 | 77.00 | 76.75 | 76.75 | -0.25 | -0.32% | 100 |
| Sep 8, 2026 | 75.01 | 77.00 | 75.01 | 77.00 | 0.00 | 0.00% | 100 |
| Sep 4, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | -0.80 | -1.03% | 200 |
| Sep 3, 2026 | 74.48 | 78.00 | 74.48 | 77.80 | +3.79 | +5.12% | 100 |
| Sep 2, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | +1.01 | +1.38% | 100 |
| Sep 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 73.95 | 73.95 | 70.20 | 73.00 | +0.07 | +0.10% | 800 |
| Aug 28, 2026 | 67.48 | 72.93 | 67.48 | 72.93 | +2.03 | +2.86% | 100 |
| Aug 27, 2026 | 66.55 | 70.90 | 66.26 | 70.90 | +0.90 | +1.29% | 300 |
| Aug 26, 2026 | 67.00 | 70.08 | 65.00 | 70.00 | +1.83 | +2.68% | 200 |
| Aug 25, 2026 | 70.00 | 70.50 | 68.17 | 68.17 | -1.83 | -2.61% | 300 |
| Aug 24, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | +2.25 | +3.32% | 400 |
| Aug 21, 2026 | 67.48 | 67.76 | 67.30 | 67.75 | +1.74 | +2.64% | 300 |
| Aug 20, 2026 | 69.73 | 70.55 | 66.01 | 66.01 | -3.99 | -5.70% | 200 |
| Aug 19, 2026 | 70.00 | 70.00 | 66.01 | 70.00 | 0.00 | 0.00% | 800 |
| Aug 18, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | -0.21 | -0.30% | 200 |
| Aug 17, 2026 | 78.50 | 78.50 | 70.01 | 70.21 | -3.66 | -4.95% | 800 |
| Aug 14, 2026 | 76.00 | 76.51 | 73.87 | 73.87 | -2.88 | -3.75% | 600 |
65 days, newest first. Daily bars as drawn on the KEWL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.