Skip to main content

Kennedy-Wilson Holdings Inc (NY: KW )

8.580 +0.250 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2023 15.02 15.24 14.95 15.05 628,600 +0.09(+0.63%)
Aug 31, 2023 14.92 15.04 14.88 14.95 1,709,997 +0.04(+0.25%)
Aug 30, 2023 14.78 14.97 14.76 14.92 481,508 +0.18(+1.21%)
Aug 29, 2023 14.70 14.80 14.59 14.74 590,028 +0.06(+0.38%)
Aug 28, 2023 14.70 14.95 14.68 14.68 765,088 +0.07(+0.51%)
Aug 25, 2023 14.67 14.80 14.49 14.61 528,564 +0.03(+0.19%)
Aug 24, 2023 14.58 14.87 14.48 14.58 572,300 +0.00(+0.00%)
Aug 23, 2023 14.31 14.61 14.27 14.58 580,466 +0.32(+2.23%)
Aug 22, 2023 14.38 14.42 14.25 14.26 591,312 -0.01(-0.07%)
Aug 21, 2023 14.45 14.45 14.08 14.27 857,602 -0.20(-1.36%)
Aug 18, 2023 14.27 14.59 14.17 14.47 713,509 +0.03(+0.19%)
Aug 17, 2023 14.78 14.86 14.44 14.44 621,130 -0.24(-1.66%)
Aug 16, 2023 14.89 15.00 14.68 14.68 437,650 -0.26(-1.75%)
Aug 15, 2023 14.87 15.11 14.84 14.94 586,952 -0.16(-1.05%)
Aug 14, 2023 15.33 15.37 14.99 15.10 791,924 -0.37(-2.42%)
Aug 11, 2023 15.34 15.49 15.32 15.48 392,410 +0.03(+0.18%)
Aug 10, 2023 15.35 15.59 15.35 15.45 593,127 +0.09(+0.61%)
Aug 09, 2023 15.70 15.72 15.27 15.36 593,903 -0.35(-2.21%)
Aug 08, 2023 15.47 15.70 15.20 15.70 624,171 +0.01(+0.06%)
Aug 07, 2023 15.40 15.70 15.34 15.69 695,075 +0.31(+2.01%)
Aug 04, 2023 15.30 15.67 15.28 15.38 613,090 -0.02(-0.12%)
Aug 03, 2023 15.92 15.92 15.06 15.40 1,140,461 +0.07(+0.49%)
Aug 02, 2023 15.16 15.36 15.08 15.33 683,559 -0.07(-0.43%)
Aug 01, 2023 15.36 15.42 14.98 15.39 631,643 -0.06(-0.36%)
Jul 31, 2023 15.64 15.78 15.32 15.45 1,502,330 -0.19(-1.20%)
Jul 28, 2023 15.92 16.04 15.63 15.64 767,991 -0.14(-0.89%)
Jul 27, 2023 16.13 16.23 15.71 15.78 615,678 -0.29(-1.81%)
Jul 26, 2023 15.72 16.09 15.72 16.07 602,147 +0.34(+2.14%)
Jul 25, 2023 15.92 16.06 15.72 15.73 640,249 -0.27(-1.70%)
Jul 24, 2023 15.78 16.04 15.75 16.00 587,528 +0.29(+1.85%)
Jul 21, 2023 15.90 15.90 15.66 15.71 1,075,280 -0.09(-0.59%)
Jul 20, 2023 16.01 16.01 15.70 15.80 713,959 -0.29(-1.80%)
Jul 19, 2023 16.22 16.25 15.99 16.10 826,070 +0.00(+0.00%)
Jul 18, 2023 15.76 16.23 15.76 16.10 955,828 +0.31(+1.96%)
Jul 17, 2023 15.82 15.93 15.73 15.79 631,633 -0.07(-0.47%)
Jul 14, 2023 16.10 16.10 15.83 15.86 597,572 -0.27(-1.68%)
Jul 13, 2023 16.07 16.15 15.98 16.13 450,746 +0.07(+0.41%)
Jul 12, 2023 16.07 16.32 16.05 16.07 737,035 +0.33(+2.08%)
Jul 11, 2023 15.35 15.74 15.31 15.74 625,064 +0.47(+3.07%)
Jul 10, 2023 14.98 15.28 14.89 15.27 451,851 +0.22(+1.43%)
Jul 07, 2023 14.92 15.23 14.92 15.06 727,137 +0.12(+0.81%)
Jul 06, 2023 15.08 15.12 14.65 14.93 826,690 -0.38(-2.51%)
Jul 05, 2023 15.37 15.60 15.22 15.32 824,779 -0.20(-1.27%)
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.