Skip to main content

Kennedy-Wilson Holdings Inc (NY: KW )

11.19 -0.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.49 12.49 12.49 0 -0.07(-0.57%)
Mar 28, 2018 12.42 12.78 12.38 12.56 1,203,906 +0.17(+1.39%)
Mar 27, 2018 12.36 12.61 12.23 12.39 1,333,706 +0.04(+0.29%)
Mar 26, 2018 12.46 12.50 12.04 12.36 1,489,250 +0.04(+0.29%)
Mar 23, 2018 12.43 12.59 12.32 12.32 1,269,739 -0.11(-0.86%)
Mar 22, 2018 12.39 12.57 12.28 12.43 1,679,992 +0.00(+0.00%)
Mar 21, 2018 12.18 12.52 12.16 12.43 1,461,341 +0.25(+2.04%)
Mar 20, 2018 12.00 12.25 11.86 12.18 2,351,880 +0.18(+1.48%)
Mar 19, 2018 12.07 12.07 11.72 12.00 1,065,717 -0.07(-0.59%)
Mar 16, 2018 12.07 12.20 12.02 12.07 1,906,655 +0.07(+0.59%)
Mar 15, 2018 12.21 12.21 11.91 12.00 1,570,860 -0.21(-1.74%)
Mar 14, 2018 12.32 12.32 12.18 12.21 826,382 +0.04(+0.29%)
Mar 13, 2018 12.29 12.32 12.11 12.18 1,013,906 -0.07(-0.58%)
Mar 12, 2018 12.18 12.32 12.04 12.25 1,598,929 -0.04(-0.29%)
Mar 09, 2018 12.46 12.46 12.14 12.29 1,565,461 +0.21(+1.77%)
Mar 08, 2018 12.04 12.07 11.91 12.07 686,634 +0.11(+0.89%)
Mar 07, 2018 12.07 11.97 1,014,165 +0.25(+2.12%)
Mar 06, 2018 11.86 11.86 11.61 11.72 1,146,140 -0.07(-0.60%)
Mar 05, 2018 11.61 11.88 11.61 11.79 1,388,896 +0.11(+0.91%)
Mar 02, 2018 11.43 11.74 11.40 11.68 1,204,184 +0.18(+1.54%)
Mar 01, 2018 11.61 11.68 11.43 11.50 1,255,424 -0.11(-0.92%)
Feb 28, 2018 11.86 11.89 11.54 11.61 1,426,992 -0.21(-1.80%)
Feb 27, 2018 12.18 12.32 11.82 11.82 1,413,994 -0.36(-2.92%)
Feb 26, 2018 12.07 12.21 11.89 12.18 930,939 +0.18(+1.48%)
Feb 23, 2018 12.43 12.61 11.82 12.00 1,449,981 -0.04(-0.29%)
Feb 22, 2018 12.04 1,687,971 +0.11(+0.89%)
Feb 21, 2018 12.07 12.25 11.93 11.93 1,139,083 -0.14(-1.18%)
Feb 20, 2018 11.79 12.16 11.79 12.07 1,029,728 +0.28(+2.41%)
Feb 16, 2018 11.79 11.79 11.79 0 -0.04(-0.30%)
Feb 15, 2018 11.89 11.93 11.68 11.82 1,020,131 +0.04(+0.30%)
Feb 14, 2018 11.47 11.82 11.36 11.79 2,353,357 +0.18(+1.53%)
Feb 13, 2018 11.72 11.89 11.47 11.61 1,819,229 -0.18(-1.51%)
Feb 12, 2018 11.72 11.82 11.43 11.79 1,665,888 +0.07(+0.61%)
Feb 09, 2018 11.54 11.79 11.33 11.72 2,659,453 +0.25(+2.17%)
Feb 08, 2018 11.72 11.79 11.47 11.47 2,271,138 -0.28(-2.42%)
Feb 07, 2018 11.68 11.68 11.58 11.75 1,653,145 +0.07(+0.61%)
Feb 06, 2018 11.97 12.16 11.50 11.68 3,010,734 -0.62(-5.05%)
Feb 05, 2018 12.43 12.46 12.18 12.30 1,924,415 -0.16(-1.28%)
Feb 02, 2018 12.64 12.68 12.39 12.46 2,119,237 -0.25(-1.96%)
Feb 01, 2018 12.57 12.73 12.46 12.71 2,401,448 +0.11(+0.84%)
Jan 31, 2018 12.53 12.66 12.50 12.61 1,717,787 +0.11(+0.85%)
Jan 30, 2018 12.39 12.50 12.39 12.50 1,955,582 +0.07(+0.57%)
Jan 29, 2018 12.53 12.57 12.39 12.43 1,306,472 -0.11(-0.85%)
Jan 26, 2018 12.32 12.53 12.21 12.53 1,720,790 +0.28(+2.32%)
Jan 25, 2018 12.25 12.32 12.18 12.25 1,356,516 +0.04(+0.29%)
Jan 24, 2018 12.36 12.36 12.14 12.21 1,380,371 -0.07(-0.58%)
Jan 23, 2018 12.21 12.32 12.18 12.29 1,287,624 +0.04(+0.29%)
Jan 22, 2018 12.18 12.32 12.11 12.25 2,409,344 +0.00(+0.00%)
Jan 19, 2018 12.25 12.25 12.11 12.25 1,773,900 +0.00(+0.00%)
Jan 18, 2018 12.36 12.39 12.11 12.25 2,878,099 -0.14(-1.15%)
Jan 17, 2018 12.43 12.46 12.29 12.39 1,593,298 +0.00(+0.00%)
Jan 16, 2018 12.64 12.71 12.37 12.39 1,276,422 -0.14(-1.13%)
Jan 12, 2018 12.53 12.53 12.53 0 -0.07(-0.56%)
Jan 11, 2018 12.61 12.62 12.46 12.61 1,626,522 +0.00(+0.00%)
Jan 10, 2018 12.53 12.61 12.53 12.61 814,179 +0.00(+0.00%)
Jan 09, 2018 12.57 12.64 12.50 12.61 986,649 +0.00(+0.00%)
Jan 08, 2018 12.75 12.75 12.57 12.61 1,179,485 -0.14(-1.11%)
Jan 05, 2018 12.64 12.78 12.53 12.75 1,653,376 +0.18(+1.41%)
Jan 04, 2018 12.57 12.71 12.53 12.57 1,428,348 -0.04(-0.28%)
Jan 03, 2018 12.75 12.85 12.53 12.61 2,134,043 -0.11(-0.84%)
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.