Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.22 +0.03 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	12.12	12.14	11.92	12.11	514,112	-0.05(-0.37%)
Sep 26, 2013	12.15	12.27	12.12	12.15	419,075	+0.03(+0.27%)
Sep 25, 2013	12.18	12.25	12.07	12.12	630,281	-0.08(-0.64%)
Sep 24, 2013	12.34	12.40	12.14	12.20	709,026	-0.16(-1.26%)
Sep 23, 2013	12.42	12.49	12.27	12.35	318,926	-0.10(-0.78%)
Sep 20, 2013	12.42	12.50	12.22	12.45	1,077,810	+0.10(+0.79%)
Sep 19, 2013	12.52	12.60	12.30	12.35	575,546	-0.12(-0.98%)
Sep 18, 2013	12.37	12.61	12.20	12.47	693,366	+0.10(+0.84%)
Sep 17, 2013	12.34	12.40	12.31	12.37	409,733	+0.01(+0.11%)
Sep 16, 2013	12.43	12.51	12.29	12.36	426,448	+0.05(+0.42%)
Sep 13, 2013	12.49	12.49	12.26	12.31	551,583	-0.12(-0.94%)
Sep 12, 2013	12.53	12.58	12.42	12.42	404,939	-0.09(-0.72%)
Sep 11, 2013	12.38	12.61	12.38	12.51	617,051	+0.12(+0.99%)
Sep 10, 2013	12.27	12.75	12.21	12.39	4,596,935	-0.01(-0.10%)
Sep 09, 2013	12.12	12.42	12.07	12.40	440,622	+0.28(+2.35%)
Sep 06, 2013	12.05	12.14	11.89	12.12	848,615	+0.16(+1.30%)
Sep 05, 2013	11.92	12.15	11.78	11.96	659,746	+0.06(+0.54%)
Sep 04, 2013	11.88	11.95	11.85	11.90	341,489	+0.05(+0.44%)

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.