Kingsway Stock Price History
NYSE: KWYFinanceProperty-Casualty InsurersUSD
9.40-0.09 (-0.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KWY price history at a glance
The price history for Kingsway (KWY) on this page begins on July 9, 2001, when the stock closed at $36.00; it most recently closed at $9.40 on October 5, 2026. The highest price in this record is $94.96, reached on October 16, 2006; the latest close is 90.1% below that peak. Across the 24 complete calendar years in the table, KWY finished higher in 13 and lower in 11. Its best year was 2020 (+156.8%) and its worst was 2009 (-69.6%).
Over roughly 25 years the share price changed -73.9%, a -5.2% compound annual price return (excluding dividends). In the last 12 months alone, KWY has lost 38.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $94.96
- Date of high
- Oct 16, 2006
- Low since 2001
- $1.26
- Date of low
- Apr 20, 2020
- 52-week high
- $16.51
- 52-week low
- $8.41
- Last close
- $9.40
KWY returns
1 week
-0.32%
1 month
-2.59%
3 months
-5.62%
6 months
-17.25%
Year to date
-30.11%
1 year
-37.95%
3 years
+36.43%
5 years
+67.26%
KWY price return, excluding dividends.
KWY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.40 | -20.34% |
| 2025 | 11.80 | +44.25% |
| 2024 | 8.18 | -2.62% |
| 2023 | 8.40 | +5.93% |
| 2022 | 7.93 | +44.71% |
| 2021 | 5.48 | +16.60% |
| 2020 | 4.70 | +156.83% |
| 2019 | 1.83 | -23.75% |
| 2018 | 2.40 | -52.48% |
| 2017 | 5.05 | -19.20% |
| 2016 | 6.25 | +36.76% |
| 2015 | 4.57 | -17.36% |
| 2014 | 5.53 | +41.07% |
| 2013 | 3.92 | +0.26% |
| 2012 | 3.91 | +87.98% |
| 2011 | 2.08 | -63.38% |
| 2010 | 5.68 | -18.86% |
| 2009 | 7.00 | -69.57% |
| 2008 | 23.00 | -54.51% |
| 2007 | 50.56 | -39.38% |
| 2006 | 83.40 | +3.58% |
| 2005 | 80.52 | +26.76% |
| 2004 | 63.52 | +37.61% |
| 2003 | 46.16 | +30.99% |
| 2002 | 35.24 | -27.79% |
| 2001* | 48.80 | +35.56% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
KWY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.41 | 9.50 | 9.37 | 9.40 | -0.95% | |
| 9.40 | 9.53 | 9.38 | 9.49 | +0.53% | |
| 9.43 | 9.54 | 9.35 | 9.44 | -1.26% | |
| 9.45 | 9.61 | 9.36 | 9.56 | +2.58% | |
| 9.36 | 9.50 | 9.29 | 9.32 | -1.17% | |
| 9.48 | 9.91 | 9.38 | 9.43 | +1.07% | |
| 9.50 | 9.52 | 9.25 | 9.33 | -1.79% | |
| 9.25 | 9.56 | 9.16 | 9.50 | +3.37% | |
| 9.10 | 9.24 | 9.07 | 9.19 | -0.11% | |
| 9.05 | 9.28 | 9.01 | 9.20 | +1.88% | |
| 9.13 | 9.16 | 8.96 | 9.03 | -1.31% | |
| 9.06 | 9.18 | 8.98 | 9.15 | +0.66% | |
| 9.53 | 9.53 | 9.04 | 9.09 | -4.32% | |
| 9.92 | 10.00 | 9.41 | 9.50 | -2.96% | |
| 9.77 | 9.90 | 9.64 | 9.79 | +1.35% | |
| 9.63 | 9.77 | 9.51 | 9.66 | -0.10% | |
| 9.81 | 9.93 | 9.50 | 9.67 | -0.10% | |
| 9.83 | 10.00 | 9.60 | 9.68 | -0.72% | |
| 9.93 | 9.93 | 9.50 | 9.75 | -1.12% | |
| 9.54 | 9.94 | 9.53 | 9.86 | +2.82% | |
| 9.74 | 9.93 | 9.54 | 9.59 | -0.31% | |
| 9.59 | 9.81 | 9.57 | 9.62 | -0.31% | |
| 9.75 | 9.86 | 9.61 | 9.65 | -1.83% | |
| 10.21 | 10.21 | 9.83 | 9.83 | -4.75% | |
| 10.10 | 10.46 | 10.02 | 10.32 | +2.38% | |
| 10.09 | 10.17 | 9.91 | 10.08 | +0.80% | |
| 10.15 | 10.21 | 9.99 | 10.00 | -0.89% | |
| 10.32 | 10.40 | 10.01 | 10.09 | -2.13% | |
| 10.28 | 10.46 | 10.17 | 10.31 | +0.68% | |
| 10.12 | 10.42 | 10.02 | 10.24 | +2.20% | |
| 10.08 | 10.19 | 9.89 | 10.02 | -1.38% | |
| 10.40 | 10.57 | 10.15 | 10.16 | -3.42% | |
| 10.63 | 10.89 | 10.37 | 10.52 | -1.22% | |
| 10.50 | 10.89 | 10.40 | 10.65 | +2.21% | |
| 10.12 | 10.47 | 10.12 | 10.42 | +3.89% | |
| 9.86 | 10.12 | 9.75 | 10.03 | +1.42% | |
| 9.89 | 10.00 | 9.75 | 9.89 | +1.02% | |
| 9.92 | 10.06 | 9.70 | 9.79 | -0.31% | |
| 9.86 | 10.14 | 9.56 | 9.82 | -1.21% | |
| 9.89 | 10.00 | 9.81 | 9.94 | +0.61% | |
| 10.06 | 10.29 | 9.71 | 9.88 | +1.44% | |
| 9.96 | 10.21 | 9.66 | 9.74 | -1.02% | |
| 10.18 | 10.30 | 9.68 | 9.84 | -1.99% | |
| 10.24 | 10.24 | 9.76 | 10.04 | -1.95% | |
| 9.50 | 10.25 | 9.50 | 10.24 | +12.78% | |
| 9.20 | 9.28 | 8.90 | 9.08 | -0.87% | |
| 9.25 | 9.25 | 8.90 | 9.16 | -1.29% | |
| 9.25 | 9.48 | 9.08 | 9.28 | +0.32% | |
| 9.02 | 9.43 | 8.90 | 9.25 | +3.82% | |
| 9.03 | 9.09 | 8.75 | 8.91 | -0.34% | |
| 8.88 | 9.50 | 8.86 | 8.94 | +0.79% | |
| 9.32 | 9.32 | 8.83 | 8.87 | -4.21% | |
| 9.32 | 9.60 | 9.23 | 9.26 | +0.11% | |
| 8.86 | 9.36 | 8.66 | 9.25 | +6.32% | |
| 8.73 | 8.86 | 8.57 | 8.70 | +1.05% | |
| 8.95 | 8.95 | 8.41 | 8.61 | -4.23% | |
| 9.30 | 9.31 | 8.95 | 8.99 | -3.33% | |
| 9.44 | 9.54 | 9.20 | 9.30 | -1.90% | |
| 9.65 | 9.71 | 9.37 | 9.48 | -1.76% | |
| 9.52 | 9.92 | 9.52 | 9.65 | 0.00% | |
| 9.50 | 9.71 | 9.50 | 9.65 | +0.73% | |
| 9.72 | 10.10 | 9.52 | 9.58 | -1.84% | |
| 9.76 | 9.86 | 9.66 | 9.76 | 0.00% | |
| 9.87 | 10.06 | 9.76 | 9.76 | -2.01% | |
| 9.91 | 10.05 | 9.82 | 9.96 | -0.30% | |
| 9.98 | 10.07 | 9.83 | 9.99 | 0.00% | |
| 10.17 | 10.20 | 9.98 | 9.99 | -1.67% | |
| 10.40 | 10.54 | 10.16 | 10.16 | -3.05% | |
| 10.62 | 10.77 | 10.40 | 10.48 | -0.19% | |
| 10.48 | 10.58 | 10.30 | 10.50 | +0.57% | |
| 10.35 | 10.56 | 10.25 | 10.44 | +0.19% | |
| 10.31 | 10.63 | 10.20 | 10.42 | +1.07% | |
| 10.69 | 10.69 | 10.21 | 10.31 | -1.81% | |
| 9.98 | 10.61 | 9.98 | 10.50 | +5.21% | |
| 10.54 | 10.59 | 9.95 | 9.98 | -5.76% | |
| 10.67 | 10.81 | 10.55 | 10.59 | +0.38% | |
| 10.45 | 10.59 | 10.05 | 10.55 | +1.15% | |
| 10.52 | 11.36 | 10.38 | 10.43 | -1.14% | |
| 10.28 | 10.55 | 10.28 | 10.55 | +2.43% | |
| 10.49 | 10.66 | 10.30 | 10.30 | -1.72% | |
| 10.48 | 10.84 | 10.44 | 10.48 | +0.58% | |
| 10.57 | 10.58 | 10.32 | 10.42 | -0.10% | |
| 10.41 | 10.69 | 10.40 | 10.43 | +0.68% | |
| 10.38 | 10.48 | 10.24 | 10.36 | +1.27% | |
| 10.35 | 10.50 | 10.14 | 10.23 | -0.49% | |
| 10.17 | 10.44 | 10.13 | 10.28 | +1.38% | |
| 10.02 | 10.37 | 10.00 | 10.14 | +0.20% | |
| 10.06 | 10.23 | 9.95 | 10.12 | +0.30% | |
| 9.94 | 10.31 | 9.94 | 10.09 | +2.44% | |
| 10.10 | 10.30 | 9.81 | 9.85 | -3.15% | |
| 10.06 | 10.23 | 10.00 | 10.17 | +1.70% | |
| 10.01 | 10.39 | 9.99 | 10.00 | +0.10% | |
| 9.95 | 10.12 | 9.80 | 9.99 | +0.30% | |
| 9.98 | 10.36 | 9.95 | 9.96 | -0.30% | |
| 10.19 | 10.19 | 9.95 | 9.99 | -0.30% | |
| 10.05 | 10.33 | 9.95 | 10.02 | -0.40% | |
| 10.30 | 10.59 | 10.00 | 10.06 | -1.66% | |
| 10.11 | 10.30 | 9.93 | 10.23 | -0.10% | |
| 10.33 | 10.74 | 10.22 | 10.24 | -1.92% | |
| 10.76 | 11.23 | 10.17 | 10.44 | -2.70% | |
| 10.74 | 10.80 | 10.60 | 10.73 | -0.28% | |
| 10.77 | 10.82 | 10.54 | 10.76 | -1.82% | |
| 11.23 | 11.41 | 10.84 | 10.96 | -2.06% | |
| 11.25 | 11.25 | 11.04 | 11.19 | -1.67% | |
| 11.30 | 11.54 | 10.90 | 11.38 | -0.87% | |
| 11.72 | 11.72 | 11.34 | 11.48 | -2.71% | |
| 10.75 | 12.04 | 10.75 | 11.80 | +10.28% | |
| 10.64 | 11.16 | 10.25 | 10.70 | +0.75% | |
| 10.63 | 10.71 | 10.28 | 10.62 | +0.66% | |
| 10.41 | 10.61 | 10.15 | 10.55 | +2.93% | |
| 10.59 | 10.79 | 10.22 | 10.25 | -4.21% | |
| 10.80 | 11.05 | 10.60 | 10.70 | -0.56% | |
| 10.97 | 11.13 | 10.71 | 10.76 | -3.32% | |
| 11.47 | 11.57 | 10.99 | 11.13 | -3.80% | |
| 11.75 | 11.77 | 11.57 | 11.57 | -1.20% | |
| 11.68 | 12.01 | 11.64 | 11.71 | -0.76% | |
| 11.56 | 11.97 | 11.43 | 11.80 | +1.20% | |
| 11.86 | 11.86 | 11.43 | 11.66 | -1.19% | |
| 11.60 | 11.98 | 11.60 | 11.80 | +1.64% | |
| 11.73 | 11.75 | 11.55 | 11.61 | -1.61% | |
| 11.83 | 11.93 | 11.74 | 11.80 | -1.42% | |
| 11.90 | 12.13 | 11.90 | 11.97 | +2.13% | |
| 11.89 | 11.95 | 11.61 | 11.72 | -1.01% | |
| 11.90 | 12.11 | 11.76 | 11.84 | -1.00% | |
| 11.87 | 12.08 | 11.57 | 11.96 | +0.76% | |
| 11.30 | 11.91 | 11.30 | 11.87 | +4.49% | |
| 11.50 | 11.63 | 11.29 | 11.36 | -1.47% | |
| 11.48 | 11.80 | 11.48 | 11.53 | -0.60% | |
| 11.50 | 11.80 | 11.41 | 11.60 | +4.22% | |
| 10.74 | 11.33 | 10.74 | 11.13 | +3.63% | |
| 10.41 | 10.76 | 10.41 | 10.74 | +2.38% | |
| 10.31 | 10.50 | 10.25 | 10.49 | +0.48% | |
| 10.51 | 10.55 | 10.28 | 10.44 | +0.10% | |
| 10.44 | 10.51 | 10.12 | 10.43 | +1.66% | |
| 9.98 | 10.31 | 9.84 | 10.26 | +3.53% | |
| 10.09 | 10.31 | 9.87 | 9.91 | -2.75% | |
| 10.00 | 10.31 | 10.00 | 10.19 | +0.79% | |
| 10.16 | 10.25 | 9.90 | 10.11 | +1.61% | |
| 10.23 | 10.29 | 9.94 | 9.95 | -4.23% | |
| 10.29 | 10.69 | 10.16 | 10.39 | +3.90% | |
| 10.16 | 10.35 | 9.98 | 10.00 | -2.15% | |
| 10.74 | 10.74 | 10.16 | 10.22 | -4.84% | |
| 11.05 | 11.15 | 10.72 | 10.74 | -2.54% | |
| 10.73 | 11.31 | 10.66 | 11.02 | +3.09% | |
| 10.44 | 10.93 | 10.44 | 10.69 | +2.99% | |
| 10.96 | 11.21 | 10.25 | 10.38 | -5.29% | |
| 11.00 | 11.27 | 10.87 | 10.96 | -0.36% | |
| 11.14 | 11.40 | 10.88 | 11.00 | -2.31% | |
| 11.11 | 11.41 | 11.11 | 11.26 | +0.45% | |
| 11.63 | 11.63 | 10.95 | 11.21 | -2.61% | |
| 11.33 | 11.78 | 11.18 | 11.51 | +0.52% | |
| 11.61 | 11.84 | 11.16 | 11.45 | -2.88% | |
| 12.18 | 12.30 | 11.78 | 11.79 | -2.72% | |
| 12.09 | 12.39 | 11.89 | 12.12 | -1.70% | |
| 12.15 | 12.52 | 12.07 | 12.33 | +0.74% | |
| 12.41 | 12.48 | 12.09 | 12.24 | -1.92% | |
| 12.49 | 12.64 | 12.30 | 12.48 | +0.56% | |
| 12.21 | 12.54 | 12.21 | 12.41 | +1.72% | |
| 11.95 | 12.24 | 11.92 | 12.20 | +2.09% | |
| 12.48 | 12.59 | 11.84 | 11.95 | -4.17% | |
| 12.46 | 12.56 | 12.35 | 12.47 | +0.89% | |
| 12.30 | 12.51 | 12.10 | 12.36 | +0.16% | |
| 12.08 | 12.35 | 12.06 | 12.34 | +2.15% | |
| 12.29 | 12.30 | 11.96 | 12.08 | -1.23% | |
| 12.70 | 12.86 | 12.21 | 12.23 | -3.70% | |
| 13.04 | 13.10 | 12.35 | 12.70 | -1.78% | |
| 13.03 | 13.27 | 12.85 | 12.93 | -0.23% | |
| 13.03 | 13.23 | 12.92 | 12.96 | -0.31% | |
| 13.21 | 13.43 | 12.94 | 13.00 | -1.44% | |
| 13.10 | 13.36 | 13.00 | 13.19 | +1.38% | |
| 13.15 | 13.30 | 13.00 | 13.01 | -1.66% | |
| 13.58 | 13.69 | 13.18 | 13.23 | -2.07% | |
| 13.70 | 13.78 | 13.43 | 13.51 | -0.73% | |
| 13.52 | 13.72 | 13.42 | 13.61 | +1.42% | |
| 13.41 | 13.66 | 13.23 | 13.42 | -0.07% | |
| 13.32 | 13.51 | 13.23 | 13.43 | +1.28% | |
| 13.41 | 13.52 | 13.18 | 13.26 | -0.67% | |
| 13.36 | 13.56 | 13.19 | 13.35 | -0.15% | |
| 13.15 | 13.45 | 13.10 | 13.37 | +1.36% | |
| 13.33 | 13.54 | 13.12 | 13.19 | -1.49% | |
| 13.54 | 13.67 | 13.24 | 13.39 | -0.81% | |
| 13.11 | 13.54 | 13.10 | 13.50 | +2.90% | |
| 13.22 | 13.75 | 13.04 | 13.12 | -0.38% | |
| 13.24 | 13.42 | 13.12 | 13.17 | -0.68% | |
| 13.21 | 13.66 | 13.05 | 13.26 | -0.15% | |
| 13.03 | 13.60 | 13.03 | 13.28 | +2.23% | |
| 13.32 | 13.60 | 12.91 | 12.99 | -2.18% | |
| 12.91 | 13.73 | 12.91 | 13.28 | +5.73% | |
| 12.29 | 12.74 | 12.00 | 12.56 | +1.87% | |
| 12.33 | 12.53 | 11.83 | 12.33 | -0.64% | |
| 12.43 | 13.08 | 12.29 | 12.41 | -0.48% | |
| 12.23 | 12.87 | 11.86 | 12.47 | +1.22% | |
| 12.01 | 12.80 | 11.63 | 12.32 | +4.41% | |
| 13.40 | 13.74 | 11.75 | 11.80 | -12.27% | |
| 13.74 | 13.75 | 13.12 | 13.45 | -2.39% | |
| 13.61 | 14.05 | 13.57 | 13.78 | +1.17% | |
| 13.95 | 14.15 | 13.52 | 13.62 | -2.01% | |
| 13.57 | 14.14 | 13.57 | 13.90 | +2.13% | |
| 13.30 | 13.77 | 13.29 | 13.61 | +2.48% | |
| 13.93 | 13.97 | 13.09 | 13.28 | -4.46% | |
| 12.80 | 14.05 | 12.73 | 13.90 | +8.59% | |
| 12.66 | 12.80 | 12.61 | 12.80 | +1.19% | |
| 12.30 | 12.74 | 12.29 | 12.65 | +2.85% | |
| 12.71 | 12.80 | 12.26 | 12.30 | -3.23% | |
| 12.72 | 12.80 | 12.48 | 12.71 | -0.70% | |
| 12.80 | 12.95 | 12.36 | 12.80 | +0.55% | |
| 12.72 | 12.80 | 12.40 | 12.73 | +0.08% | |
| 12.55 | 12.81 | 12.41 | 12.72 | +0.95% | |
| 12.62 | 12.80 | 12.46 | 12.60 | -0.40% | |
| 12.80 | 12.82 | 12.63 | 12.65 | -1.09% | |
| 12.56 | 12.82 | 12.56 | 12.79 | +0.79% | |
| 12.55 | 12.79 | 12.55 | 12.69 | -0.39% | |
| 12.63 | 12.90 | 12.63 | 12.74 | -0.23% | |
| 12.81 | 12.98 | 12.65 | 12.77 | +0.47% | |
| 12.95 | 12.95 | 12.68 | 12.71 | -0.94% | |
| 12.74 | 13.00 | 12.74 | 12.83 | -1.31% | |
| 12.91 | 13.00 | 12.78 | 13.00 | +0.46% | |
| 12.88 | 13.00 | 12.73 | 12.94 | -0.38% | |
| 12.82 | 13.00 | 12.64 | 12.99 | +1.64% | |
| 12.56 | 12.90 | 12.54 | 12.78 | -0.93% | |
| 12.57 | 13.02 | 12.35 | 12.90 | +2.54% | |
| 12.44 | 12.91 | 12.44 | 12.58 | +1.70% | |
| 12.88 | 12.89 | 12.35 | 12.37 | -4.33% | |
| 12.50 | 13.01 | 12.15 | 12.93 | +3.27% | |
| 12.67 | 12.80 | 12.47 | 12.52 | -0.87% | |
| 12.71 | 13.04 | 12.50 | 12.63 | -1.02% | |
| 12.62 | 13.20 | 12.50 | 12.76 | +0.16% | |
| 12.99 | 13.11 | 12.71 | 12.74 | -1.24% | |
| 13.41 | 13.65 | 12.77 | 12.90 | -4.16% | |
| 13.25 | 13.73 | 13.04 | 13.46 | +3.38% | |
| 13.95 | 14.35 | 12.60 | 13.02 | -10.82% | |
| 14.74 | 14.94 | 14.35 | 14.60 | -0.21% | |
| 14.05 | 14.75 | 14.03 | 14.63 | +4.13% | |
| 14.13 | 14.18 | 13.82 | 14.05 | -0.64% | |
| 14.38 | 14.48 | 13.83 | 14.14 | -0.70% | |
| 13.81 | 14.35 | 13.81 | 14.24 | +2.30% | |
| 14.26 | 14.50 | 13.81 | 13.92 | -2.66% | |
| 14.56 | 14.75 | 14.23 | 14.30 | -2.39% | |
| 14.70 | 14.85 | 14.52 | 14.65 | -0.34% | |
| 14.87 | 15.20 | 14.55 | 14.70 | +0.14% | |
| 15.05 | 15.29 | 14.58 | 14.68 | -2.13% | |
| 14.78 | 15.00 | 14.74 | 15.00 | +1.83% | |
| 14.58 | 14.75 | 14.55 | 14.73 | +0.55% | |
| 14.66 | 14.90 | 14.59 | 14.65 | -0.41% | |
| 14.59 | 14.77 | 14.35 | 14.71 | +0.89% | |
| 15.16 | 15.41 | 14.52 | 14.58 | -4.27% | |
| 16.00 | 16.23 | 15.23 | 15.23 | -4.21% | |
| 15.85 | 16.25 | 15.80 | 15.90 | +0.82% | |
| 16.02 | 16.18 | 15.64 | 15.77 | -2.23% | |
| 15.36 | 16.51 | 15.36 | 16.13 | +6.47% | |
| 15.03 | 15.40 | 14.96 | 15.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KWY chart for longer ranges.