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 29, 2017	13.23	13.30	13.12	13.19	703,334	-0.04(-0.27%)
Sep 28, 2017	12.91	13.26	12.87	13.23	797,587	+0.37(+2.88%)
Sep 27, 2017	13.14	13.14	12.86	12.86	1,524,833	-0.25(-1.88%)
Sep 26, 2017	13.21	13.30	13.11	13.11	1,036,600	-0.21(-1.59%)
Sep 25, 2017	13.21	13.32	13.11	13.32	654,679	+0.14(+1.07%)
Sep 22, 2017	13.28	13.28	13.11	13.18	1,314,328	-0.11(-0.80%)
Sep 21, 2017	13.25	13.35	13.12	13.28	812,400	-0.04(-0.26%)
Sep 20, 2017	13.28	13.39	13.25	13.32	963,740	+0.04(+0.27%)
Sep 19, 2017	13.32	13.35	13.21	13.28	1,404,872	-0.04(-0.26%)
Sep 18, 2017	13.39	13.42	13.28	13.32	760,635	-0.07(-0.53%)
Sep 15, 2017	13.46	13.46	13.32	13.39	1,146,790	+0.00(+0.00%)
Sep 14, 2017	13.39	13.44	13.32	13.39	739,435	-0.04(-0.26%)
Sep 13, 2017	13.39	13.49	13.32	13.42	587,113	+0.04(+0.26%)
Sep 12, 2017	13.49	13.49	13.32	13.39	382,406	-0.07(-0.52%)
Sep 11, 2017	13.53	13.67	13.42	13.46	493,537	-0.04(-0.26%)
Sep 08, 2017	13.39	13.67	13.39	13.49	464,045	+0.11(+0.79%)
Sep 07, 2017	13.32	13.47	13.21	13.39	694,802	+0.07(+0.53%)
Sep 06, 2017	13.35	13.46	13.25	13.32	517,508	+0.00(+0.00%)
Sep 05, 2017	13.49	13.49	13.21	13.32	453,249	-0.21(-1.56%)

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.