Kawasaki Heavy Industries, Ltd. - Price History
Stock symbol KWHIF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KWHIF (Kawasaki Heavy Industries, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.50 | $23.50 |
| November 2023 | $23.50 | $23.50 |
| October 2023 | $24.20 | $24.20 |
| September 2023 | $26.50 | $26.50 |
| August 2023 | $23.56 | $23.56 |
| July 2023 | $25.79 | $25.79 |
| June 2023 | $25.57 | $25.57 |
| May 2023 | $20.86 | $21.07 |
| April 2023 | $20.86 | $21.07 |
| March 2023 | $20.82 | $21.07 |
| February 2023 | $21.58 | $21.84 |
| January 2023 | $22.58 | $22.86 |
| December 2022 | $23 | $23.28 |
| November 2022 | $15.37 | $15.75 |
| October 2022 | $15.56 | $15.75 |
| September 2022 | $14.96 | $15.14 |
| August 2022 | $18.91 | $19.40 |
| July 2022 | $18.52 | $19 |
| June 2022 | $18.78 | $19.26 |
| May 2022 | $17.68 | $18.13 |
| April 2022 | $16.36 | $16.78 |
| March 2022 | $17.78 | $18.33 |
| February 2022 | $17.83 | $18.38 |
| January 2022 | $17.62 | $18.38 |
| December 2021 | $17.83 | $18.38 |
| November 2021 | $17.45 | $17.98 |
| October 2021 | $21.92 | $22.59 |
| September 2021 | $21.74 | $22.59 |
| August 2021 | $21.97 | $22.82 |
| July 2021 | $21.66 | $22.50 |
| June 2021 | $21.66 | $22.50 |
| May 2021 | $21.64 | $22.48 |
| April 2021 | $22.04 | $22.90 |
| March 2021 | $22.04 | $22.90 |
| February 2021 | $22.04 | $22.90 |
| January 2021 | $24.06 | $25 |
| December 2020 | $19.81 | $20.58 |
| November 2020 | $14.09 | $14.64 |
| October 2020 | $14.28 | $14.84 |
| September 2020 | $14.28 | $14.84 |
| August 2020 | $14.09 | $14.64 |
| July 2020 | $14.34 | $14.90 |
| June 2020 | $14.92 | $15.50 |
| May 2020 | $14.44 | $15 |
| April 2020 | $11.77 | $12.23 |
| March 2020 | $11.46 | $12.23 |
| February 2020 | $19.69 | $21.01 |
| January 2020 | $20.61 | $22.26 |
| December 2019 | $20.61 | $22.26 |
| November 2019 | $20.61 | $22.26 |
| October 2019 | $20.86 | $22.26 |
| September 2019 | $20.53 | $21.91 |
| August 2019 | $18.27 | $20.02 |
| July 2019 | $18.27 | $20.02 |
| June 2019 | $18.27 | $20.02 |
| May 2019 | $18.27 | $20.02 |
| April 2019 | $18.27 | $20.02 |
| March 2019 | $18.27 | $20.02 |
| February 2019 | $18.27 | $20.02 |
| January 2019 | $18.27 | $20.02 |
| December 2018 | $18.22 | $20.02 |
| November 2018 | $22.28 | $24.48 |
| October 2018 | $23.66 | $26 |
| September 2018 | $24.10 | $26.79 |
| August 2018 | $26.54 | $29.43 |
| July 2018 | $26.48 | $29.43 |
| June 2018 | $26.80 | $29.79 |
| May 2018 | $30.84 | $34.20 |
| April 2018 | $30.84 | $34.20 |
| March 2018 | $30.48 | $34.20 |
| February 2018 | $33.73 | $37.85 |
| January 2018 | $36.54 | $41 |
| December 2017 | $28.93 | $32.46 |
| November 2017 | $29.70 | $33.32 |
| October 2017 | $30.42 | $34.13 |
| September 2017 | $29.66 | $3.33 |
| August 2017 | $28.14 | $3.16 |
| July 2017 | $26.38 | $29.50 |
| June 2017 | $26.27 | $2.95 |
| May 2017 | $26 | $2.92 |
| April 2017 | $27.87 | $3.13 |
| March 2017 | $29.04 | $3.28 |
| February 2017 | $29.40 | $3.32 |
| January 2017 | $28.02 | $31.50 |
| December 2016 | $27.89 | $3.15 |
| November 2016 | $27.89 | $3.15 |
| October 2016 | $26.12 | $2.95 |
| September 2016 | $26.21 | $2.96 |
| August 2016 | $21.55 | $2.82 |
| July 2016 | $19.79 | $2.59 |
| June 2016 | $20.10 | $2.63 |
| May 2016 | $22.31 | $2.92 |
| April 2016 | $21.32 | $2.79 |
| March 2016 | $21.24 | $2.78 |
| February 2016 | $19.72 | $2.64 |
| January 2016 | $21 | $2.81 |
| December 2015 | $27.34 | $3.66 |
| November 2015 | $28.84 | $3.86 |
| October 2015 | $31.01 | $4.15 |
| September 2015 | $27.20 | $3.68 |
| August 2015 | $29.54 | $4 |
| July 2015 | $33.11 | $4.48 |
| June 2015 | $34.66 | $4.69 |
| May 2015 | $37.55 | $5.08 |
| April 2015 | $38.66 | $5.23 |
| March 2015 | $37.70 | $5.10 |
| February 2015 | $34.42 | $4.71 |
| January 2015 | $35.52 | $4.86 |
| December 2014 | $34.06 | $4.66 |
| November 2014 | $32.67 | $4.47 |
| October 2014 | $27.92 | $3.82 |
| September 2014 | $30.04 | $4.11 |
| August 2014 | $27.30 | $3.76 |
| July 2014 | $28.68 | $3.95 |
| June 2014 | $28.53 | $3.93 |
| May 2014 | $28.24 | $3.89 |
| April 2014 | $27.95 | $3.85 |
| March 2014 | $27.22 | $3.75 |
| February 2014 | $29.66 | $4.15 |
| January 2014 | $33.59 | $4.70 |
| December 2013 | $30.80 | $4.31 |
| November 2013 | $31.09 | $4.35 |
| October 2013 | $30.38 | $4.25 |
| September 2013 | $31.80 | $4.45 |
| August 2013 | $25.73 | $3.60 |
| July 2013 | $28.68 | $34.50 |
| June 2013 | $28.68 | $34.50 |
| May 2013 | $24.66 | $3.45 |
| April 2013 | $23.45 | $28.20 |
| March 2013 | $23.45 | $28.20 |
| February 2013 | $23.45 | $28.20 |
| January 2013 | $17.23 | $2.82 |
| December 2012 | $15.40 | $2.52 |
| November 2012 | $14.21 | $2.32 |
| October 2012 | $19.12 | $23 |
| September 2012 | $19.12 | $23 |
| August 2012 | $14.06 | $2.30 |
| July 2012 | $14.30 | $2.34 |
| June 2012 | $20.37 | $24.50 |
| May 2012 | $20.37 | $24.50 |
| April 2012 | $20.37 | $24.50 |
| March 2012 | $20.37 | $24.50 |
| February 2012 | $20.37 | $24.50 |
| January 2012 | $20.37 | $24.50 |
| December 2011 | $14.62 | $2.45 |
| November 2011 | $30.93 | $37.20 |
| October 2011 | $30.93 | $37.20 |
| September 2011 | $30.93 | $37.20 |
| August 2011 | $30.93 | $37.20 |
| July 2011 | $30.93 | $37.20 |
| June 2011 | $22.20 | $3.72 |
| May 2011 | $24.76 | $4.15 |
| April 2011 | $34.09 | $41 |
| March 2011 | $24.25 | $4.10 |
| February 2011 | $23.36 | $3.95 |
| January 2011 | $26.19 | $31.50 |
| December 2010 | $26.19 | $31.50 |
| November 2010 | $18.63 | $3.15 |
| October 2010 | $17.74 | $3 |
| May 2010 | $16.74 | $2.83 |
| April 2010 | $17.74 | $3 |
| March 2010 | $16.62 | $2.84 |
| February 2010 | $14.63 | $2.50 |
| January 2010 | $14.63 | $2.50 |
| December 2009 | $15.21 | $2.60 |
| November 2009 | $14.63 | $2.50 |
| October 2009 | $15.45 | $2.64 |
| July 2009 | $15.80 | $2.70 |
| June 2009 | $16.62 | $2.84 |
| December 2008 | $11.25 | $1.95 |
| June 2008 | $16.16 | $2.80 |
| April 2008 | $12.12 | $2.10 |
| February 2008 | $14.36 | $2.55 |
| January 2008 | $13.80 | $2.45 |
| December 2007 | $16.62 | $2.95 |
| November 2007 | $20.56 | $3.65 |
| August 2007 | $21.68 | $3.85 |
| July 2007 | $23.94 | $4.25 |
| April 2007 | $24.50 | $4.35 |
| May 2006 | $20.64 | $3.70 |
| April 2006 | $20.64 | $3.70 |
| February 2006 | $20.22 | $3.65 |
| January 2006 | $19.11 | $3.45 |
| October 2005 | $13.02 | $2.35 |
| August 2005 | $11.46 | $2.07 |
| July 2005 | $10.25 | $1.85 |
| April 2005 | $10.25 | $1.85 |
| February 2005 | $9.30 | $1.70 |
| January 2005 | $9.02 | $1.65 |
| April 2004 | $8.75 | $1.60 |
| March 2004 | $7.24 | $1.34 |
KWHIF
Price: $23.50
52 week price:
Dividend Yield: 1.26%
5-year range yield:
Forward Dividend Yield: 2.55%
Dividend Per Share: 0.59 USD
P/E Ratio: 97.92
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 3.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20