Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc (NY: KW )

10.09 -0.20 (-1.99%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 10.31 10.51 10.26 10.29 754,999 -0.05(-0.48%)
May 21, 2024 10.29 10.35 10.18 10.34 571,797 +0.05(+0.49%)
May 20, 2024 10.37 10.37 10.15 10.29 766,118 -0.11(-1.06%)
May 17, 2024 10.45 10.55 10.34 10.40 770,031 -0.07(-0.67%)
May 16, 2024 10.44 10.60 10.36 10.47 961,158 +0.04(+0.38%)
May 15, 2024 10.91 11.02 10.34 10.43 1,447,002 -0.33(-3.07%)
May 14, 2024 10.74 10.95 10.63 10.76 1,359,351 +0.25(+2.38%)
May 13, 2024 10.30 10.60 10.29 10.51 1,519,363 +0.36(+3.55%)
May 10, 2024 9.940 10.23 9.910 10.15 1,713,182 +0.24(+2.42%)
May 09, 2024 9.310 9.940 8.950 9.910 2,239,157 +0.96(+10.73%)
May 08, 2024 8.780 9.005 8.750 8.950 840,113 +0.07(+0.79%)
May 07, 2024 9.100 9.250 8.845 8.880 1,499,964 -0.16(-1.77%)
May 06, 2024 8.870 9.050 8.790 9.040 1,519,931 +0.29(+3.31%)
May 03, 2024 8.950 9.070 8.670 8.750 804,226 -0.01(-0.11%)
May 02, 2024 8.880 8.920 8.690 8.760 1,225,568 +0.02(+0.23%)
May 01, 2024 8.600 8.965 8.560 8.740 768,604 +0.15(+1.75%)
Apr 30, 2024 8.510 8.660 8.500 8.590 1,191,389 -0.05(-0.58%)
Apr 29, 2024 8.610 8.740 8.600 8.640 708,331 +0.14(+1.65%)
Apr 26, 2024 8.530 8.665 8.500 8.500 538,593 +0.04(+0.47%)
Apr 25, 2024 8.420 8.510 8.400 8.460 889,990 -0.03(-0.35%)
Apr 24, 2024 8.510 8.600 8.330 8.490 1,110,027 -0.09(-1.05%)
Apr 23, 2024 8.500 8.760 8.500 8.580 1,302,639 +0.06(+0.70%)
Apr 22, 2024 8.510 8.580 8.420 8.520 994,818 +0.02(+0.24%)
Apr 19, 2024 8.330 8.575 8.330 8.500 1,388,529 +0.12(+1.43%)
Apr 18, 2024 8.280 8.390 8.235 8.380 1,352,514 +0.17(+2.07%)
Apr 17, 2024 8.170 8.350 8.155 8.210 1,162,690 +0.12(+1.48%)
Apr 16, 2024 8.070 8.240 8.015 8.090 1,017,381 -0.09(-1.10%)
Apr 15, 2024 8.340 8.530 8.050 8.180 1,408,370 -0.17(-2.04%)
Apr 12, 2024 8.500 8.620 8.300 8.350 1,074,113 -0.14(-1.65%)
Apr 11, 2024 8.540 8.600 8.320 8.490 1,014,776 +0.00(+0.00%)
Apr 10, 2024 8.560 8.575 8.270 8.490 1,442,824 -0.42(-4.71%)
Apr 09, 2024 8.470 8.935 8.470 8.910 1,306,937 +0.46(+5.44%)
Apr 08, 2024 8.330 8.480 8.280 8.450 935,879 +0.21(+2.55%)
Apr 05, 2024 8.380 8.460 8.195 8.240 707,789 -0.23(-2.72%)
Apr 04, 2024 8.500 8.690 8.410 8.470 951,078 +0.08(+0.95%)
Apr 03, 2024 8.300 8.430 8.290 8.390 885,006 +0.05(+0.60%)
Apr 02, 2024 8.370 8.505 8.147 8.340 1,511,515 -0.16(-1.88%)
Apr 01, 2024 8.660 8.660 8.460 8.500 868,801 -0.08(-0.93%)
Mar 28, 2024 8.400 8.610 8.590 8.580 1,217,047 +0.25(+3.00%)
Mar 27, 2024 7.900 8.340 7.900 8.330 1,385,619 +0.52(+6.66%)
Mar 26, 2024 8.237 8.237 7.791 7.810 1,989,117 -0.35(-4.28%)
Mar 25, 2024 8.072 8.251 8.072 8.159 972,007 +0.15(+1.82%)
Mar 22, 2024 8.208 8.315 7.985 8.014 1,453,473 -0.21(-2.59%)
Mar 21, 2024 8.169 8.334 8.062 8.227 1,185,577 +0.15(+1.80%)
Mar 20, 2024 7.907 8.130 7.820 8.082 1,593,204 +0.16(+2.08%)
Mar 19, 2024 7.956 8.028 7.829 7.917 1,503,652 -0.08(-0.97%)
Mar 18, 2024 8.091 8.208 7.936 7.994 1,370,867 -0.13(-1.55%)
Mar 15, 2024 7.742 8.150 7.723 8.120 7,249,897 +0.33(+4.23%)
Mar 14, 2024 8.023 8.023 7.616 7.791 2,444,476 -0.26(-3.25%)
Mar 13, 2024 7.965 8.237 7.917 8.053 1,588,126 +0.06(+0.73%)
Mar 12, 2024 8.082 8.082 7.849 7.994 2,295,734 -0.06(-0.72%)
Mar 11, 2024 8.130 8.198 7.946 8.053 2,693,517 -0.17(-2.12%)
Mar 08, 2024 8.412 8.538 8.213 8.227 1,908,745 -0.05(-0.59%)
Mar 07, 2024 8.285 8.504 8.256 8.276 1,402,774 +0.06(+0.71%)
Mar 06, 2024 8.179 8.431 8.150 8.217 1,372,055 +0.10(+1.19%)
Mar 05, 2024 8.363 8.421 8.072 8.120 1,642,210 -0.32(-3.79%)
Mar 04, 2024 8.470 8.482 8.256 8.441 1,634,748 -0.10(-1.14%)
Mar 01, 2024 8.509 8.649 8.300 8.538 1,739,579 +0.02(+0.23%)
Feb 29, 2024 8.334 8.596 8.324 8.518 1,690,432 +0.33(+4.03%)
Feb 28, 2024 8.159 8.421 8.053 8.188 1,541,166 -0.08(-0.94%)
Feb 27, 2024 8.198 8.431 8.054 8.266 2,145,437 +0.07(+0.83%)
Feb 26, 2024 8.994 8.994 8.154 8.198 2,896,692 -0.86(-9.53%)
Feb 23, 2024 9.246 9.314 9.062 9.062 2,187,185 -0.17(-1.89%)
Feb 22, 2024 9.527 9.702 9.042 9.236 2,103,584 -0.59(-6.02%)
Feb 21, 2024 9.818 9.891 9.752 9.828 814,447 -0.04(-0.39%)
Feb 20, 2024 9.770 9.944 9.624 9.867 1,132,849 +0.04(+0.39%)
Feb 16, 2024 9.760 9.935 9.760 9.828 802,532 -0.12(-1.17%)
Feb 15, 2024 9.838 10.06 9.838 9.944 1,178,867 +0.26(+2.71%)
Feb 14, 2024 9.459 9.692 9.430 9.682 1,093,064 +0.26(+2.78%)
Feb 13, 2024 9.605 9.896 9.362 9.421 1,410,986 -0.61(-6.09%)
Feb 12, 2024 9.721 10.07 9.721 10.03 971,137 +0.36(+3.71%)
Feb 09, 2024 9.527 9.712 9.479 9.673 941,366 +0.15(+1.53%)
Feb 08, 2024 9.256 9.576 9.217 9.527 946,052 +0.25(+2.72%)
Feb 07, 2024 9.556 9.556 9.188 9.275 1,336,018 -0.19(-2.05%)
Feb 06, 2024 9.401 9.605 9.285 9.469 1,220,096 +0.04(+0.41%)
Feb 05, 2024 9.624 9.789 9.430 9.430 1,288,744 -0.38(-3.86%)
Feb 02, 2024 9.809 9.896 9.644 9.809 1,031,129 -0.18(-1.84%)
Feb 01, 2024 10.12 10.12 9.741 9.993 1,309,006 -0.15(-1.43%)
Jan 31, 2024 10.65 10.65 10.10 10.14 2,940,866 -0.49(-4.57%)
Jan 30, 2024 10.65 10.73 10.52 10.62 657,144 -0.10(-0.91%)
Jan 29, 2024 10.57 10.74 10.49 10.72 617,566 +0.13(+1.19%)
Jan 26, 2024 10.86 10.95 10.59 10.59 701,418 -0.19(-1.80%)
Jan 25, 2024 10.89 10.93 10.64 10.79 884,623 +0.08(+0.72%)
Jan 24, 2024 11.03 11.06 10.65 10.71 866,346 -0.20(-1.87%)
Jan 23, 2024 11.28 11.41 10.80 10.91 1,250,867 -0.22(-2.00%)
Jan 22, 2024 10.98 11.18 10.89 11.14 1,062,637 +0.28(+2.59%)
Jan 19, 2024 10.60 10.86 10.50 10.86 1,177,791 +0.27(+2.57%)
Jan 18, 2024 10.78 10.80 10.34 10.58 1,083,010 -0.09(-0.82%)
Jan 17, 2024 10.97 10.97 10.52 10.67 1,293,591 -0.53(-4.76%)
Jan 16, 2024 11.36 11.45 11.19 11.21 908,957 -0.26(-2.28%)
Jan 12, 2024 11.47 11.66 11.35 11.47 804,846 +0.17(+1.55%)
Jan 11, 2024 11.16 11.30 11.02 11.29 945,365 +0.03(+0.26%)
Jan 10, 2024 11.35 11.36 11.21 11.26 772,768 -0.10(-0.85%)
Jan 09, 2024 11.44 11.44 11.31 11.36 957,838 -0.25(-2.17%)
Jan 08, 2024 11.32 11.69 11.29 11.61 832,135 +0.23(+2.05%)
Jan 05, 2024 11.41 11.68 11.32 11.38 824,112 -0.16(-1.43%)
Jan 04, 2024 11.55 11.67 11.48 11.55 1,031,456 -0.10(-0.83%)
Jan 03, 2024 11.92 11.92 11.55 11.64 1,152,957 -0.48(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.