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 28, 2018	12.01	12.04	11.68	11.76	1,409,375	-0.22(-1.80%)
Feb 27, 2018	12.33	12.48	11.97	11.97	1,396,538	-0.36(-2.92%)
Feb 26, 2018	12.22	12.37	12.04	12.33	919,445	+0.18(+1.48%)
Feb 23, 2018	12.58	12.76	11.97	12.15	1,432,080	-0.04(-0.30%)
Feb 22, 2018				12.19	1,667,131	+0.11(+0.89%)
Feb 21, 2018	12.22	12.40	12.08	12.08	1,125,021	-0.14(-1.18%)
Feb 20, 2018	11.94	12.31	11.94	12.22	1,017,015	+0.29(+2.41%)
Feb 16, 2018		11.94	11.94	11.94	0	-0.04(-0.30%)
Feb 15, 2018	12.04	12.08	11.83	11.97	1,007,537	+0.04(+0.30%)
Feb 14, 2018	11.61	11.97	11.50	11.94	2,324,303	+0.18(+1.53%)
Feb 13, 2018	11.86	12.04	11.61	11.76	1,796,769	-0.18(-1.51%)
Feb 12, 2018	11.86	11.97	11.58	11.94	1,645,321	+0.07(+0.61%)
Feb 09, 2018	11.68	11.94	11.47	11.86	2,626,620	+0.25(+2.17%)
Feb 08, 2018	11.86	11.94	11.61	11.61	2,243,099	-0.29(-2.42%)
Feb 07, 2018	11.83	11.83	11.72	11.90	1,632,736	+0.07(+0.61%)
Feb 06, 2018	12.12	12.31	11.65	11.83	2,973,565	-0.63(-5.05%)
Feb 05, 2018	12.58	12.62	12.33	12.46	1,900,657	-0.16(-1.28%)
Feb 02, 2018	12.80	12.83	12.55	12.62	2,093,074	-0.25(-1.96%)

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.