Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.00 +0.03 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.85	17.07	16.82	16.91	581,401	+0.08(+0.46%)
Sep 27, 2019	16.95	16.98	16.60	16.84	517,001	-0.05(-0.32%)
Sep 26, 2019	16.86	17.01	16.82	16.89	302,889	+0.00(+0.00%)
Sep 25, 2019	16.61	16.97	16.59	16.89	270,945	+0.23(+1.38%)
Sep 24, 2019	17.05	17.05	16.60	16.66	348,825	-0.28(-1.62%)
Sep 23, 2019	16.87	17.07	16.87	16.94	290,749	+0.00(+0.00%)
Sep 20, 2019	16.97	17.24	16.89	16.94	1,136,172	+0.00(+0.00%)
Sep 19, 2019	17.28	17.34	16.92	16.94	480,907	-0.33(-1.90%)
Sep 18, 2019	17.23	17.31	17.13	17.26	858,021	+0.10(+0.58%)
Sep 17, 2019	17.01	17.21	16.94	17.16	315,723	+0.05(+0.27%)
Sep 16, 2019	16.87	17.20	16.87	17.12	436,098	+0.13(+0.76%)
Sep 13, 2019	17.26	17.32	16.90	16.99	458,630	-0.15(-0.85%)
Sep 12, 2019	17.39	17.39	16.88	17.13	654,001	-0.16(-0.93%)
Sep 11, 2019	16.83	17.30	16.75	17.29	989,889	+0.50(+2.96%)
Sep 10, 2019	16.49	16.81	16.42	16.80	2,687,103	+0.24(+1.48%)
Sep 09, 2019	16.42	16.63	16.32	16.55	275,189	+0.18(+1.07%)
Sep 06, 2019	16.43	16.58	16.35	16.38	294,413	+0.04(+0.23%)
Sep 05, 2019	16.33	16.72	16.29	16.34	437,472	+0.11(+0.66%)
Sep 04, 2019	16.06	16.27	16.05	16.23	217,749	+0.23(+1.43%)

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.