Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.40 -0.07 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.31	14.35	14.00	14.24	1,612,819	-0.10(-0.73%)
Apr 27, 2017	14.70	14.70	14.31	14.35	1,434,160	-0.28(-1.91%)
Apr 26, 2017	14.63	14.87	14.28	14.63	1,518,498	+0.03(+0.24%)
Apr 25, 2017	14.84	14.98	14.37	14.59	2,679,634	-0.38(-2.56%)
Apr 24, 2017	15.36	15.61	14.73	14.98	2,840,483	-0.73(-4.67%)
Apr 21, 2017	15.64	15.82	15.54	15.71	495,402	+0.00(+0.00%)
Apr 20, 2017	15.33	15.71	15.19	15.71	480,568	+0.45(+2.97%)
Apr 19, 2017	15.26	15.50	15.22	15.26	342,735	+0.03(+0.23%)
Apr 18, 2017	15.15	15.33	15.08	15.22	373,048	+0.00(+0.00%)
Apr 17, 2017	15.19	15.29	15.08	15.22	286,413	+0.07(+0.46%)
Apr 13, 2017	15.40	15.45	15.12	15.15	303,921	-0.24(-1.59%)
Apr 12, 2017	15.47	15.57	15.33	15.40	235,562	-0.10(-0.68%)
Apr 11, 2017	15.50	15.54	15.22	15.50	522,959	+0.00(+0.00%)
Apr 10, 2017	15.54	15.68	15.43	15.50	317,262	-0.03(-0.22%)
Apr 07, 2017	15.50	15.66	15.45	15.54	568,800	-0.07(-0.45%)
Apr 06, 2017	15.36	15.61	15.33	15.61	594,387	+0.24(+1.59%)
Apr 05, 2017	15.50	15.71	15.34	15.36	958,687	-0.07(-0.45%)
Apr 04, 2017	15.26	15.47	15.19	15.43	612,152	+0.10(+0.68%)

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.