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 (%)
Mar 28, 2024	8.400	8.610	8.590	8.580	1,217,047	+0.25(+3.00%)
Mar 27, 2024	7.900	8.340	7.900	8.330	1,385,619	+0.52(+6.66%)
Mar 26, 2024	8.237	8.237	7.791	7.810	1,989,117	-0.35(-4.28%)
Mar 25, 2024	8.072	8.251	8.072	8.159	972,007	+0.15(+1.82%)
Mar 22, 2024	8.208	8.315	7.985	8.014	1,453,473	-0.21(-2.59%)
Mar 21, 2024	8.169	8.334	8.062	8.227	1,185,577	+0.15(+1.80%)
Mar 20, 2024	7.907	8.130	7.820	8.082	1,593,204	+0.16(+2.08%)
Mar 19, 2024	7.956	8.028	7.829	7.917	1,503,652	-0.08(-0.97%)
Mar 18, 2024	8.091	8.208	7.936	7.994	1,370,867	-0.13(-1.55%)
Mar 15, 2024	7.742	8.150	7.723	8.120	7,249,897	+0.33(+4.23%)
Mar 14, 2024	8.023	8.023	7.616	7.791	2,444,476	-0.26(-3.25%)
Mar 13, 2024	7.965	8.237	7.917	8.053	1,588,126	+0.06(+0.73%)
Mar 12, 2024	8.082	8.082	7.849	7.994	2,295,734	-0.06(-0.72%)
Mar 11, 2024	8.130	8.198	7.946	8.053	2,693,517	-0.17(-2.12%)
Mar 08, 2024	8.412	8.538	8.213	8.227	1,908,745	-0.05(-0.59%)
Mar 07, 2024	8.285	8.504	8.256	8.276	1,402,774	+0.06(+0.71%)
Mar 06, 2024	8.179	8.431	8.150	8.217	1,372,055	+0.10(+1.19%)
Mar 05, 2024	8.363	8.421	8.072	8.120	1,642,210	-0.32(-3.79%)
Mar 04, 2024	8.470	8.482	8.256	8.441	1,634,748	-0.10(-1.14%)

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.