Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

8.730 -0.030 (-0.34%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	15.91	16.28	15.88	16.25	1,282,169	+0.33(+2.05%)
Jan 30, 2023	15.98	16.15	15.86	15.92	436,691	-0.19(-1.18%)
Jan 27, 2023	15.78	16.13	15.78	16.11	364,447	+0.34(+2.13%)
Jan 26, 2023	15.85	15.95	15.65	15.78	370,389	-0.04(-0.23%)
Jan 25, 2023	15.51	15.82	15.41	15.81	508,485	+0.26(+1.70%)
Jan 24, 2023	15.36	15.61	15.32	15.55	409,368	+0.12(+0.77%)
Jan 23, 2023	15.23	15.49	15.05	15.43	688,108	+0.27(+1.80%)
Jan 20, 2023	14.91	15.18	14.68	15.16	808,142	+0.35(+2.39%)
Jan 19, 2023	14.75	14.92	14.70	14.81	669,190	-0.04(-0.25%)
Jan 18, 2023	14.91	15.06	14.73	14.84	489,562	-0.06(-0.43%)
Jan 17, 2023	14.91	15.06	14.82	14.91	437,041	+0.07(+0.49%)
Jan 13, 2023	14.87	15.02	14.72	14.83	1,006,781	-0.22(-1.45%)
Jan 12, 2023	15.01	15.13	14.90	15.05	421,810	+0.15(+1.04%)
Jan 11, 2023	14.57	14.91	14.57	14.90	595,649	+0.45(+3.15%)
Jan 10, 2023	14.42	14.57	14.40	14.44	659,323	+0.00(+0.00%)
Jan 09, 2023	14.53	14.58	14.38	14.44	527,084	+0.02(+0.13%)
Jan 06, 2023	14.41	14.46	14.22	14.42	522,565	+0.25(+1.80%)
Jan 05, 2023	14.41	14.48	14.11	14.17	492,552	-0.35(-2.38%)
Jan 04, 2023	14.41	14.63	14.32	14.51	585,355	+0.27(+1.91%)

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.