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, 2020	11.29	11.43	10.98	11.10	636,247	-0.45(-3.91%)
May 28, 2020	11.97	11.97	11.48	11.56	435,134	-0.25(-2.08%)
May 27, 2020	11.53	11.88	11.25	11.80	663,224	+0.62(+5.52%)
May 26, 2020	11.17	11.36	10.93	11.18	834,242	+0.51(+4.83%)
May 22, 2020	10.92	11.00	10.49	10.67	282,453	-0.15(-1.39%)
May 21, 2020	10.59	10.99	10.59	10.82	329,828	+0.30(+2.86%)
May 20, 2020	10.65	10.91	10.45	10.52	933,445	+0.06(+0.61%)
May 19, 2020	10.68	10.76	10.42	10.45	818,558	-0.38(-3.51%)
May 18, 2020	10.68	11.07	10.49	10.83	830,129	+0.70(+6.88%)
May 15, 2020	10.21	10.30	9.941	10.14	453,542	-0.13(-1.24%)
May 14, 2020	9.734	10.28	9.551	10.26	703,586	+0.31(+3.10%)
May 13, 2020	10.30	10.32	9.829	9.955	509,039	-0.41(-3.97%)
May 12, 2020	11.01	11.04	10.35	10.37	546,651	-0.59(-5.42%)
May 11, 2020	11.33	11.37	10.95	10.96	883,536	-0.60(-5.21%)
May 08, 2020	11.39	11.78	11.31	11.56	530,058	+0.35(+3.11%)
May 07, 2020	10.52	11.61	10.52	11.21	692,691	+0.82(+7.93%)
May 06, 2020	10.66	10.73	10.26	10.39	527,499	-0.24(-2.24%)
May 05, 2020	10.81	11.01	10.57	10.63	415,765	-0.03(-0.30%)
May 04, 2020	10.51	10.83	10.44	10.66	388,864	-0.17(-1.54%)

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.