Keweenaw Land Association, Limited
KEWLOTCBasic Materials● Active
$53.75
$-1.25(-2.27%)
Market Cap$60537765
P/E Ratio—
52W High$58
52W Low$28
Keweenaw Land Association, Limited（KEWL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kewl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$112.01
Nov 24, 2021
-52.0% from here
5-Year Low5Y
$15.20
Jan 3, 2022
+253.6% from low
IPO Priceadj.
$18.25
May 30, 1996
+194.5% since IPO
1 Year Ago
$35.00
Jun 9, 2025
+53.6% in 1Y
5 Years Ago
$83.75
Jun 8, 2021
-35.8% in 5Y
10 Years Ago
$89.00
Jun 8, 2016
-39.6% in 10Y
Historical Price Data · KEWL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $54.25 | $54.25 | $52.95 | $52.95 | $52.95 | 1K | -2.40% |
| Jun 4, 2026 | $55.00 | $55.00 | $54.01 | $54.01 | $54.01 | 0K | -1.80% |
| Jun 3, 2026 | $54.10 | $55.00 | $54.00 | $55.00 | $55.00 | 0K | +1.66% |
| Jun 2, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0K | +0.00% |
| Jun 1, 2026 | $55.25 | $58.00 | $54.44 | $54.44 | $54.44 | 0K | -1.47% |
| May 29, 2026 | $55.00 | $55.00 | $54.25 | $54.25 | $54.25 | 1K | -1.36% |
| May 28, 2026 | $57.00 | $58.00 | $57.00 | $58.00 | $58.00 | 0K | +1.75% |
| May 27, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0K | +0.00% |
| May 26, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0K | +0.00% |
| May 22, 2026 | $55.00 | $55.33 | $55.00 | $55.33 | $55.33 | 0K | +0.60% |
| May 21, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1K | +0.00% |
| May 20, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1K | +0.00% |
| May 19, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1K | +0.00% |
| May 18, 2026 | $53.50 | $55.00 | $53.36 | $55.00 | $55.00 | 1K | +2.80% |
| May 15, 2026 | $52.00 | $53.25 | $52.00 | $53.25 | $53.25 | 1K | +2.40% |
| May 14, 2026 | $53.00 | $55.25 | $53.00 | $53.00 | $53.00 | 1K | +0.00% |
| May 13, 2026 | $50.50 | $52.00 | $50.26 | $52.00 | $52.00 | 2K | +2.97% |
| May 12, 2026 | $50.85 | $51.00 | $50.19 | $51.00 | $51.00 | 1K | +0.29% |
| May 11, 2026 | $50.80 | $50.82 | $50.52 | $50.82 | $50.82 | 1K | +0.04% |
| May 8, 2026 | $50.00 | $50.75 | $49.90 | $50.75 | $50.75 | 1K | +1.50% |
Showing 1–20 of 1,237 records
Annual Stock Price Performance · KEWL
Jan 1 → Dec 31 · 6 years2026+52.8%$34.66 → $52.95
+52.8%
2025-5.5%$34.38 → $32.50
-5.5%
2024+45.8%$24.00 → $35.00
+45.8%
2023+18.5%$20.25 → $24.00
+18.5%
2022+33.2%$15.20 → $20.25
+33.2%
2021+32.3%$80.75 → $106.80
+32.3%
Best Year2026 · +52.8%
Worst Year2025 · -5.5%
Positive Years5 / 6
Avg Annual Return+29.5%
6Y Total Return-34.4%
6Y CAGR~-6.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in KEWL?
If you invested $1,000 in KEWL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$604
Total Return-39.6%
CAGR~-4.9% / yr
Profit$-396
Based on Jun 8, 2016 · $89.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Keweenaw Land Association, Limited（KEWL）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $53.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KEWL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KEWL 历史股价FMP 日线复权 OHLCV