Skip to main content

Kennedy-Wilson Holdings Inc (NY: KW )

11.14 -0.05 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.393 6.514 6.355 6.482 36,780 +0.10(+1.50%)
Mar 30, 2010 6.450 6.482 6.374 6.387 9,238 -0.03(-0.50%)
Mar 29, 2010 6.399 6.540 6.399 6.418 2,192 +0.04(+0.60%)
Mar 26, 2010 5.876 6.610 5.480 6.380 70,255 -0.10(-1.58%)
Mar 25, 2010 6.514 6.514 6.450 6.482 4,384 +0.03(+0.50%)
Mar 24, 2010 6.470 6.533 6.425 6.450 19,653 +0.01(+0.15%)
Mar 23, 2010 6.514 6.642 6.406 6.441 118,843 +0.15(+2.39%)
Mar 22, 2010 6.323 6.323 6.291 6.291 7,717 -0.10(-1.50%)
Mar 19, 2010 6.374 6.387 6.291 6.387 30,376 +0.00(+0.00%)
Mar 18, 2010 6.387 6.387 6.355 6.387 4,853 +0.01(+0.10%)
Mar 17, 2010 6.323 6.387 6.323 6.380 18,609 +0.09(+1.42%)
Mar 16, 2010 6.099 6.323 6.099 6.291 48,148 +0.25(+4.12%)
Mar 15, 2010 6.367 6.387 5.512 6.042 113,100 -0.29(-4.54%)
Mar 12, 2010 6.374 6.374 6.329 6.329 11,273 -0.02(-0.30%)
Mar 11, 2010 6.348 6.348 6.348 6.348 156 +0.03(+0.40%)
Mar 10, 2010 6.307 6.355 6.291 6.323 30,846 +0.01(+0.10%)
Mar 09, 2010 6.291 6.316 6.288 6.316 11,117 +0.04(+0.71%)
Mar 08, 2010 6.278 6.278 6.259 6.272 8,073 -0.03(-0.41%)
Mar 05, 2010 6.275 6.297 6.275 6.297 781 +0.04(+0.61%)
Mar 04, 2010 6.374 6.374 6.195 6.259 27,554 +0.08(+1.34%)
Mar 03, 2010 6.176 6.176 6.176 6.176 313 -0.01(-0.10%)
Mar 02, 2010 6.093 6.182 6.093 6.182 18,319 +0.06(+1.04%)
Mar 01, 2010 6.137 6.182 6.099 6.118 184,243 -0.04(-0.62%)
Feb 26, 2010 6.157 6.163 6.118 6.157 29,341 +0.03(+0.42%)
Feb 24, 2010 6.099 6.131 6.131 6.131 102,089 +0.03(+0.52%)
Feb 23, 2010 6.054 6.099 6.054 6.099 2,329 +0.04(+0.58%)
Feb 22, 2010 6.093 6.099 6.016 6.064 939 -0.00(-0.05%)
Feb 19, 2010 6.099 6.131 6.067 6.067 12,676 -0.03(-0.52%)
Feb 18, 2010 6.099 6.099 6.099 6.099 782 +0.01(+0.21%)
Feb 17, 2010 6.003 6.099 5.997 6.086 24,426 +0.11(+1.93%)
Feb 16, 2010 5.978 5.997 5.898 5.971 7,202 -0.03(-0.53%)
Feb 12, 2010 6.003 6.003 6.003 6.003 79,542 +0.03(+0.53%)
Feb 11, 2010 5.971 5.971 5.971 5.971 313 +0.03(+0.54%)
Feb 10, 2010 5.984 5.984 5.908 5.939 6,106 -0.03(-0.53%)
Feb 09, 2010 5.952 5.971 5.939 5.971 13,152 +0.06(+1.08%)
Feb 08, 2010 5.971 5.971 5.908 5.908 12,360 -0.03(-0.54%)
Feb 05, 2010 5.939 5.952 5.930 5.939 8,611 +0.01(+0.22%)
Feb 04, 2010 5.901 5.965 5.901 5.927 4,697 +0.02(+0.32%)
Feb 03, 2010 5.908 5.908 5.812 5.908 53,941 -0.03(-0.54%)
Feb 02, 2010 5.831 5.939 5.812 5.939 26,170 +0.13(+2.20%)
Feb 01, 2010 5.876 5.876 5.812 5.812 153,483 -0.02(-0.33%)
Jan 29, 2010 5.825 5.837 5.812 5.831 5,636 -0.01(-0.11%)
Jan 28, 2010 5.786 5.837 5.780 5.837 5,339 +0.03(+0.44%)
Jan 27, 2010 6.042 6.042 5.754 5.812 64,432 -0.26(-4.21%)
Jan 26, 2010 5.984 6.067 5.971 6.067 27,871 +0.09(+1.50%)
Jan 25, 2010 5.971 6.029 5.971 5.978 1,094 -0.06(-0.95%)
Jan 22, 2010 5.939 6.061 5.908 6.035 4,227 +0.04(+0.64%)
Jan 21, 2010 5.748 5.997 5.748 5.997 3,444 +0.23(+3.93%)
Jan 20, 2010 5.748 5.770 5.748 5.770 939 -0.00(-0.06%)
Jan 19, 2010 5.748 5.773 5.742 5.773 6,552 -0.03(-0.55%)
Jan 15, 2010 5.767 5.805 5.805 5.805 9,081 +0.03(+0.44%)
Jan 14, 2010 5.780 5.799 5.764 5.780 183,792 +0.00(+0.00%)
Jan 13, 2010 5.780 5.780 5.780 5.780 1,722 +0.00(+0.00%)
Jan 12, 2010 5.780 5.780 5.761 5.780 70,147 +0.00(+0.00%)
Jan 11, 2010 5.780 5.780 5.780 5.780 12,136 +0.00(+0.00%)
Jan 08, 2010 5.754 5.876 5.754 5.780 22,007 +0.03(+0.56%)
Jan 07, 2010 5.742 5.748 5.735 5.748 374,083 +0.03(+0.45%)
Jan 06, 2010 5.729 5.761 5.716 5.722 68,111 +0.03(+0.45%)
Jan 05, 2010 5.690 5.729 5.684 5.697 5,253 +0.01(+0.22%)
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.