Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.14	17.16	16.82	16.98	553,265	-0.20(-1.16%)
May 28, 2015	17.24	17.26	17.09	17.18	411,178	-0.07(-0.42%)
May 27, 2015	17.02	17.31	16.96	17.25	860,078	+0.25(+1.44%)
May 26, 2015	17.20	17.20	16.95	17.00	642,885	-0.20(-1.16%)
May 22, 2015	17.21	17.20	17.20	17.20	387,104	-0.05(-0.27%)
May 21, 2015	17.50	17.69	17.23	17.25	615,365	-0.30(-1.70%)
May 20, 2015	17.37	17.61	17.29	17.55	552,265	+0.14(+0.80%)
May 19, 2015	17.27	17.51	17.17	17.41	712,984	+0.13(+0.73%)
May 18, 2015	17.06	17.31	16.96	17.28	783,355	+0.16(+0.93%)
May 15, 2015	16.72	17.12	16.70	17.12	592,791	+0.46(+2.75%)
May 14, 2015	16.37	16.66	16.34	16.66	339,792	+0.39(+2.41%)
May 13, 2015	16.43	16.52	16.21	16.27	646,610	-0.03(-0.20%)
May 12, 2015	16.43	16.51	16.27	16.31	675,809	-0.19(-1.17%)
May 11, 2015	16.65	16.76	16.44	16.50	543,888	-0.22(-1.31%)
May 08, 2015	16.45	16.82	16.38	16.72	766,013	+0.49(+3.03%)
May 07, 2015	16.29	16.36	15.81	16.23	719,726	-0.02(-0.12%)
May 06, 2015	16.59	16.63	16.12	16.25	957,258	-0.34(-2.04%)
May 05, 2015	16.78	17.12	16.46	16.58	652,674	-0.26(-1.54%)
May 04, 2015	16.95	17.09	16.77	16.84	1,033,129	-0.10(-0.59%)

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.