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

Kennedy-Wilson Holdings Inc. Common Stock (NY:KW)

6.405 +0.055 (+0.87%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 22, 2025 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 (%)
Apr 21, 2025 6.670 6.670 6.281 6.350 1,045,599 -0.44(-6.48%)
Apr 17, 2025 6.670 6.900 6.670 6.790 864,082 +0.13(+1.95%)
Apr 16, 2025 6.690 6.770 6.600 6.660 710,658 -0.08(-1.19%)
Apr 15, 2025 6.750 6.920 6.720 6.740 633,853 -0.05(-0.74%)
Apr 14, 2025 6.860 6.950 6.670 6.790 986,154 +0.09(+1.34%)
Apr 11, 2025 6.700 6.900 6.540 6.700 944,742 -0.04(-0.59%)
Apr 10, 2025 7.070 7.145 6.560 6.740 965,362 -0.49(-6.78%)
Apr 09, 2025 6.600 7.370 6.340 7.230 1,724,658 +0.55(+8.23%)
Apr 08, 2025 7.270 7.360 6.600 6.680 1,277,300 -0.42(-5.92%)
Apr 07, 2025 7.210 7.780 7.020 7.100 1,274,407 -0.55(-7.19%)
Apr 04, 2025 7.690 7.829 7.505 7.650 1,225,709 -0.27(-3.41%)
Apr 03, 2025 8.350 8.500 7.900 7.920 875,523 -0.69(-8.01%)
Apr 02, 2025 8.430 8.660 8.400 8.610 421,652 +0.07(+0.82%)
Apr 01, 2025 8.650 8.700 8.400 8.540 778,022 -0.14(-1.61%)
Mar 31, 2025 8.470 8.740 8.425 8.680 734,402 +0.19(+2.24%)
Mar 28, 2025 8.598 8.613 8.401 8.490 946,495 -0.13(-1.49%)
Mar 27, 2025 8.776 8.776 8.416 8.618 568,381 -0.13(-1.47%)
Mar 26, 2025 8.628 8.776 8.628 8.746 412,589 +0.13(+1.49%)
Mar 25, 2025 8.855 8.884 8.559 8.618 617,980 -0.28(-3.10%)
Mar 24, 2025 8.756 8.949 8.658 8.894 578,623 +0.18(+2.04%)
Mar 21, 2025 8.815 8.815 8.579 8.717 1,896,149 -0.07(-0.79%)
Mar 20, 2025 8.687 8.825 8.579 8.786 977,566 +0.28(+3.24%)
Mar 19, 2025 8.480 8.549 8.253 8.510 740,576 +0.01(+0.12%)
Mar 18, 2025 8.460 8.569 8.382 8.500 766,452 -0.05(-0.58%)
Mar 17, 2025 8.391 8.618 8.391 8.549 878,937 +0.02(+0.23%)
Mar 14, 2025 8.727 8.776 8.411 8.529 991,935 -0.09(-1.03%)
Mar 13, 2025 8.963 9.082 8.608 8.618 859,743 -0.37(-4.17%)
Mar 12, 2025 8.806 9.032 8.667 8.993 693,628 +0.16(+1.79%)
Mar 11, 2025 9.308 9.328 8.776 8.835 885,418 -0.46(-4.98%)
Mar 10, 2025 9.703 9.811 9.259 9.299 936,483 -0.45(-4.65%)
Mar 07, 2025 9.663 9.772 9.600 9.752 532,992 +0.09(+0.92%)
Mar 06, 2025 9.752 9.821 9.604 9.663 639,666 -0.16(-1.61%)
Mar 05, 2025 9.644 9.861 9.599 9.821 904,079 +0.13(+1.32%)
Mar 04, 2025 9.476 9.811 9.456 9.693 637,186 +0.17(+1.76%)
Mar 03, 2025 9.565 9.683 9.451 9.525 601,112 -0.05(-0.51%)
Feb 28, 2025 9.456 9.604 9.377 9.575 795,366 +0.14(+1.46%)
Feb 27, 2025 9.062 9.969 9.022 9.437 1,704,757 +0.39(+4.36%)
Feb 26, 2025 9.170 9.210 9.003 9.042 671,536 -0.12(-1.29%)
Feb 25, 2025 8.855 9.210 8.845 9.161 703,986 +0.29(+3.22%)
Feb 24, 2025 8.786 9.003 8.741 8.875 618,605 +0.11(+1.24%)
Feb 21, 2025 8.756 8.855 8.643 8.766 650,861 +0.11(+1.25%)
Feb 20, 2025 8.608 8.687 8.490 8.658 527,860 -0.05(-0.57%)
Feb 19, 2025 8.658 8.776 8.608 8.707 607,380 -0.12(-1.34%)
Feb 18, 2025 8.677 8.835 8.638 8.825 407,176 +0.09(+1.02%)
Feb 14, 2025 8.737 8.815 8.707 8.737 444,880 +0.05(+0.57%)
Feb 13, 2025 8.667 8.732 8.598 8.687 443,143 +0.12(+1.38%)
Feb 12, 2025 8.598 8.638 8.490 8.569 407,194 -0.25(-2.80%)
Feb 11, 2025 8.667 8.875 8.658 8.815 366,652 +0.05(+0.56%)
Feb 10, 2025 8.894 8.894 8.717 8.766 377,201 -0.09(-1.00%)
Feb 07, 2025 9.091 9.111 8.845 8.855 398,369 -0.29(-3.13%)
Feb 06, 2025 9.052 9.161 8.993 9.141 447,749 +0.16(+1.76%)
Feb 05, 2025 8.924 9.052 8.914 8.983 470,635 +0.11(+1.22%)
Feb 04, 2025 8.737 8.904 8.677 8.875 429,128 +0.07(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.