NYSE:KWY | Historical Stock Price | KINGSWAY Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.51$3.49$8.08$18.70$43.26$100.072001-07-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.81$4.1720,900——
2012-12-28$3.79$4.157,100——
2012-12-27$3.54$3.885,400——
2012-12-26$3.49$3.824,900——
2012-12-24$3.40$3.732,900——
2012-12-21$3.50$3.8311,000——
2012-12-20$3.71$4.0612,200——
2012-12-19$3.74$4.1021,800——
2012-12-18$3.59$3.9312,900——
2012-12-17$3.46$3.7916,600——
2012-12-14$3.23$3.5434,300——
2012-12-13$2.76$3.025,500——
2012-12-12$2.79$3.0640,200——
2012-12-11$2.76$3.0227,200——
2012-12-10$2.78$3.054,600——
2012-12-07$2.77$3.0423,700——
2012-12-06$2.61$2.8641,000——
2012-12-05$2.58$2.8331,700——
2012-12-04$2.53$2.7720,000——
2012-12-03$2.52$2.7635,100——
2012-11-30$2.49$2.7322,500——
2012-11-29$2.37$2.6016,500——
2012-11-28$2.35$2.5731,700——
2012-11-27$2.31$2.5360,000——
2012-11-26$2.34$2.568,500——
2012-11-23$2.30$2.522,700——
2012-11-21$2.41$2.6427,200——
2012-11-20$2.31$2.5349,600——
2012-11-19$2.35$2.5733,700——
2012-11-16$2.30$2.5212,200——
2012-11-15$2.30$2.526,200——
2012-11-14$2.28$2.5023,900——
2012-11-13$2.32$2.5469,800——
2012-11-12$2.87$3.148,200——
2012-11-09$2.99$3.2830,200——
2012-11-08$3.15$3.4533,600——
2012-11-07$3.42$3.759,400——
2012-11-06$3.73$4.0918,000——
2012-11-05$3.32$3.644,000——
2012-11-02$3.30$3.6214,200——
2012-11-01$3.27$3.584,600——
2012-10-31$3.25$3.566,300——
2012-10-26$3.37$3.69400——
2012-10-25$3.40$3.734,500——
2012-10-24$3.34$3.6610,500——
2012-10-23$3.45$3.784,900——
2012-10-22$3.50$3.836,600——
2012-10-19$3.58$3.9244,400——
2012-10-18$3.70$4.0571,500——
2012-10-17$3.78$4.1466,700——
2012-10-16$3.33$3.65155,900——
2012-10-15$4.04$4.43127,800——
2012-10-12$4.30$4.7178,300——
2012-10-11$4.02$4.4049,500——
2012-10-10$3.73$4.0964,700——
2012-10-09$3.52$3.8684,400——
2012-10-08$3.23$3.5422,200——
2012-10-05$3.01$3.3012,500——
2012-10-04$3.01$3.3085,500——
2012-10-03$3.09$3.39134,700——
2012-10-02$2.55$2.7945,100——
2012-10-01$2.18$2.3914,000——
2012-09-28$2.17$2.3827,000——
2012-09-27$2.12$2.3210,500——
2012-09-26$2.07$2.2721,500——
2012-09-25$2.02$2.217,600——
2012-09-24$1.93$2.119,100——
2012-09-21$2.06$2.2612,600——
2012-09-20$2.07$2.2736,900——
2012-09-19$2.05$2.2549,900——
2012-09-18$2.10$2.30107,400——
2012-09-17$1.81$1.983,300——
2012-09-14$1.82$1.9930,100——
2012-09-13$1.80$1.977,800——
2012-09-12$1.75$1.9235,900——
2012-09-11$1.87$2.059,900——
2012-09-10$1.81$1.9816,200——
2012-09-07$1.85$2.03600——
2012-09-06$1.85$2.034,500——
2012-09-05$1.83$2.0125,200——
2012-09-04$1.86$2.0431,200——
2012-08-31$1.97$2.1620,700——
2012-08-30$1.97$2.161,400——
2012-08-29$1.97$2.160——
2012-08-28$1.97$2.1616,100——
2012-08-27$1.97$2.165,100——
2012-08-24$1.99$2.182,600——
2012-08-23$2.00$2.19500——
2012-08-22$1.98$2.173,000——
2012-08-21$1.96$2.153,700——
2012-08-20$1.98$2.173,000——
2012-08-17$2.03$2.228,500——
2012-08-16$2.07$2.27800——
2012-08-15$2.15$2.367,900——
2012-08-14$1.96$2.15900——
2012-08-13$1.96$2.151,300——
2012-08-10$1.96$2.151,700——
2012-08-09$2.00$2.193,000——
2012-08-08$2.03$2.225,500——
2012-08-07$1.90$2.085,100——
2012-08-06$1.98$2.173,100——
2012-08-03$2.04$2.243,000——
2012-08-02$2.12$2.322,600——
2012-08-01$2.15$2.363,300——
2012-07-31$2.30$2.522,000——
2012-07-30$2.35$2.57500——
2012-07-27$2.39$2.621,700——
2012-07-26$2.43$2.661,400——
2012-07-25$2.45$2.684,700——
2012-07-24$2.50$2.744,900——
2012-07-23$2.64$2.892,500——
2012-07-20$2.71$2.972,100——
2012-07-19$2.70$2.962,700——
2012-07-18$2.70$2.966,100——
2012-07-17$2.50$2.749,000——
2012-07-16$2.42$2.653,100——
2012-07-13$2.42$2.655,700——
2012-07-12$2.42$2.657,600——
2012-07-11$2.42$2.6520,000——
2012-07-10$2.42$2.6521,800——
2012-07-09$2.44$2.6716,400——
2012-07-06$2.40$2.636,100——
2012-07-05$2.21$2.4219,600——
2012-07-03$2.40$2.63675——
2012-07-02$2.40$2.630——
2012-06-29$2.40$2.635,975——
2012-06-28$2.24$2.453,275——
2012-06-27$2.04$2.242,625——
2012-06-26$1.96$2.152,050——
2012-06-25$2.00$2.192,650——
2012-06-22$2.04$2.241,475——
2012-06-21$2.08$2.287,025——
2012-06-20$2.32$2.545,175——
2012-06-19$2.08$2.283,550——
2012-06-18$1.80$1.974,725——
2012-06-15$1.92$2.102,425——
2012-06-14$1.96$2.152,250——
2012-06-13$2.16$2.37125——
2012-06-12$2.28$2.503,475——
2012-06-11$2.16$2.3725——
2012-06-08$2.20$2.411,525——
2012-06-07$2.12$2.32775——
2012-06-06$2.12$2.323,125——
2012-06-05$2.32$2.54875——
2012-06-04$2.36$2.59375——
2012-06-01$2.44$2.672,875——
2012-05-31$2.44$2.672,225——
2012-05-30$2.52$2.761,300——
2012-05-29$2.32$2.542,450——
2012-05-25$2.44$2.671,900——
2012-05-24$2.32$2.540——
2012-05-23$2.32$2.545,250——
2012-05-22$2.36$2.591,525——
2012-05-21$2.36$2.5975——
2012-05-18$2.36$2.591,700——
2012-05-17$2.40$2.6375——
2012-05-16$2.36$2.59275——
2012-05-15$2.40$2.630——
2012-05-14$2.40$2.631,325——
2012-05-11$2.52$2.762,225——
2012-05-10$2.48$2.721,175——
2012-05-09$2.40$2.634,500——
2012-05-08$2.40$2.6310,400——
2012-05-07$2.56$2.80250——
2012-05-04$2.60$2.851,275——
2012-05-03$2.68$2.941,025——
2012-05-02$2.48$2.722,300——
2012-05-01$2.68$2.94475——
2012-04-30$2.84$3.112,000——
2012-04-27$2.84$3.116,550——
2012-04-26$2.80$3.07125——
2012-04-25$2.64$2.89900——
2012-04-24$2.72$2.981,950——
2012-04-23$2.72$2.981,800——
2012-04-20$2.84$3.114,550——
2012-04-19$2.80$3.07400——
2012-04-18$2.84$3.11675——
2012-04-17$3.00$3.2925——
2012-04-16$3.04$3.331,650——
2012-04-13$2.88$3.161,875——
2012-04-12$3.08$3.371,675——
2012-04-11$2.96$3.242,775——
2012-04-10$3.04$3.331,900——
2012-04-09$3.24$3.551,600——
2012-04-05$3.20$3.511,450——
2012-04-04$3.12$3.422,850——
2012-04-03$3.08$3.371,725——
2012-04-02$3.20$3.511,550——
2012-03-30$3.20$3.518,825——
2012-03-29$3.08$3.374,500——
2012-03-28$3.28$3.592,050——
2012-03-27$3.28$3.591,325——
2012-03-26$3.24$3.553,050——
2012-03-23$3.40$3.731,125——
2012-03-22$3.48$3.814,375——
2012-03-21$3.48$3.814,525——
2012-03-20$3.24$3.558,700——
2012-03-19$3.32$3.644,550——
2012-03-16$3.36$3.681,350——
2012-03-15$3.44$3.770——
2012-03-14$3.44$3.77775——
2012-03-13$3.52$3.8631,925——
2012-03-12$3.28$3.59575——
2012-03-09$3.36$3.688,500——
2012-03-08$3.28$3.592,875——
2012-03-07$3.28$3.593,025——
2012-03-06$3.32$3.6411,550——
2012-03-05$3.24$3.5511,775——
2012-03-02$3.36$3.6827,175——
2012-03-01$3.80$4.1624,000——
2012-02-29$3.52$3.863,900——
2012-02-28$3.52$3.8623,325——
2012-02-27$3.60$3.946,150——
2012-02-24$3.40$3.7319,150——
2012-02-23$3.28$3.599,900——
2012-02-22$3.24$3.5519,375——
2012-02-21$2.96$3.2421,275——
2012-02-17$2.52$2.761,175——
2012-02-16$2.52$2.76725——
2012-02-15$2.56$2.80325——
2012-02-14$2.56$2.80300——
2012-02-13$2.48$2.722,050——
2012-02-10$2.48$2.721,150——
2012-02-09$2.72$2.9810,500——
2012-02-08$2.48$2.721,475——
2012-02-07$2.52$2.76200——
2012-02-06$2.56$2.804,525——
2012-02-03$2.52$2.762,650——
2012-02-02$2.56$2.801,325——
2012-02-01$2.52$2.7675——
2012-01-31$2.52$2.768,775——
2012-01-30$2.52$2.767,250——
2012-01-27$2.48$2.723,825——
2012-01-26$2.44$2.67125——
2012-01-25$2.40$2.631,100——
2012-01-24$2.40$2.63275——
2012-01-23$2.32$2.542,825——
2012-01-20$2.36$2.591,350——
2012-01-19$2.32$2.541,000——
2012-01-18$2.40$2.636,250——
2012-01-17$2.32$2.542,675——
2012-01-13$2.20$2.412,950——
2012-01-12$2.20$2.411,650——
2012-01-11$2.32$2.542,900——
2012-01-10$2.32$2.544,425——
2012-01-09$2.32$2.54725——
2012-01-06$2.16$2.375,850——
2012-01-05$2.28$2.5025,750——
2012-01-04$2.16$2.3716,525——
2012-01-03$2.00$2.19875——