Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.34 +0.14 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.07	18.49	17.66	17.68	382,895	-0.41(-2.26%)
Feb 26, 2015	18.20	18.44	17.69	18.09	465,263	-0.04(-0.22%)
Feb 25, 2015	17.85	18.22	17.85	18.13	320,973	+0.30(+1.71%)
Feb 24, 2015	18.09	18.21	17.79	17.83	502,558	-0.28(-1.57%)
Feb 23, 2015	18.12	18.22	17.94	18.11	177,518	-0.02(-0.11%)
Feb 20, 2015	18.09	18.24	17.93	18.13	333,383	-0.06(-0.33%)
Feb 19, 2015	18.47	18.52	18.13	18.19	290,279	-0.28(-1.54%)
Feb 18, 2015	18.42	18.54	18.17	18.48	259,602	+0.07(+0.36%)
Feb 17, 2015	18.13	18.52	18.13	18.41	445,533	+0.24(+1.31%)
Feb 13, 2015	17.99	18.17	18.17	18.17	234,722	+0.17(+0.92%)
Feb 12, 2015	17.72	18.07	17.72	18.01	233,455	+0.36(+2.02%)
Feb 11, 2015	18.03	18.03	17.60	17.65	323,404	-0.40(-2.23%)
Feb 10, 2015	18.17	18.28	17.73	18.05	399,868	-0.05(-0.26%)
Feb 09, 2015	18.14	18.31	18.04	18.10	336,370	-0.04(-0.22%)
Feb 06, 2015	18.62	18.62	18.03	18.14	403,167	-0.42(-2.28%)
Feb 05, 2015	18.49	18.66	18.42	18.56	348,132	+0.13(+0.68%)
Feb 04, 2015	18.60	18.72	18.42	18.44	415,003	-0.13(-0.68%)
Feb 03, 2015	18.02	18.57	17.99	18.56	435,824	+0.58(+3.23%)

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.