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 29, 2022	20.24	20.37	19.54	19.63	670,526	-0.69(-3.38%)
Apr 28, 2022	20.06	20.37	19.85	20.31	287,722	+0.46(+2.32%)
Apr 27, 2022	20.07	20.18	19.83	19.85	368,203	-0.10(-0.48%)
Apr 26, 2022	20.30	20.53	19.90	19.95	636,981	-0.63(-3.05%)
Apr 25, 2022	20.59	20.68	20.15	20.58	465,710	-0.17(-0.84%)
Apr 22, 2022	20.88	20.98	20.74	20.75	358,853	-0.23(-1.12%)
Apr 21, 2022	21.25	21.33	20.93	20.98	450,022	-0.13(-0.62%)
Apr 20, 2022	20.92	21.29	20.92	21.12	447,714	+0.32(+1.55%)
Apr 19, 2022	20.48	20.87	20.48	20.79	458,613	+0.43(+2.09%)
Apr 18, 2022	20.62	20.73	20.28	20.37	405,389	-0.25(-1.22%)
Apr 14, 2022	20.81	21.02	20.56	20.62	498,240	-0.08(-0.38%)
Apr 13, 2022	20.38	20.74	20.38	20.70	448,295	+0.31(+1.54%)
Apr 12, 2022	20.37	20.67	20.25	20.38	470,745	+0.04(+0.21%)
Apr 11, 2022	20.63	20.81	20.33	20.34	414,845	-0.37(-1.77%)
Apr 08, 2022	20.76	20.85	20.53	20.71	544,212	-0.07(-0.34%)
Apr 07, 2022	21.09	21.20	20.63	20.78	507,832	-0.37(-1.77%)
Apr 06, 2022	21.00	21.26	20.86	21.15	501,935	+0.09(+0.41%)
Apr 05, 2022	21.47	21.73	21.01	21.06	496,341	-0.48(-2.22%)
Apr 04, 2022	21.73	21.73	21.18	21.54	396,068	-0.15(-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.