Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

8.750 -0.010 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.13	14.26	13.93	14.03	703,019	+0.08(+0.55%)
Sep 28, 2023	14.06	14.17	13.88	13.95	962,501	+0.01(+0.07%)
Sep 27, 2023	13.89	14.13	13.81	13.94	702,597	+0.05(+0.34%)
Sep 26, 2023	14.04	14.10	13.81	13.89	736,856	-0.32(-2.24%)
Sep 25, 2023	14.13	14.28	14.18	14.21	538,313	+0.05(+0.33%)
Sep 22, 2023	14.12	14.33	14.07	14.17	700,349	+0.05(+0.33%)
Sep 21, 2023	14.74	14.84	14.12	14.12	872,778	-0.65(-4.38%)
Sep 20, 2023	15.17	15.18	14.77	14.77	530,477	-0.26(-1.74%)
Sep 19, 2023	15.25	15.38	15.01	15.03	772,063	-0.22(-1.41%)
Sep 18, 2023	15.56	15.56	15.21	15.24	764,751	-0.24(-1.57%)
Sep 15, 2023	15.33	15.57	15.29	15.49	2,421,997	+0.02(+0.12%)
Sep 14, 2023	15.36	15.48	15.27	15.47	878,169	+0.31(+2.04%)
Sep 13, 2023	15.33	15.34	15.09	15.16	991,178	-0.14(-0.92%)
Sep 12, 2023	15.26	15.44	15.25	15.30	608,791	+0.04(+0.25%)
Sep 11, 2023	15.32	15.39	15.21	15.26	1,382,980	+0.03(+0.18%)
Sep 08, 2023	15.27	15.34	15.11	15.23	560,269	-0.07(-0.49%)
Sep 07, 2023	15.16	15.34	15.01	15.31	1,005,787	+0.12(+0.80%)
Sep 06, 2023	15.14	15.23	15.02	15.19	785,712	+0.07(+0.43%)
Sep 05, 2023	14.86	15.35	14.79	15.12	1,009,369	+0.07(+0.50%)

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.