Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc (NY: KW )

8.770 +0.180 (+2.10%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.473 6.596 6.434 6.563 36,326 +0.10(+1.50%)
Mar 30, 2010 6.531 6.563 6.453 6.466 9,124 -0.03(-0.50%)
Mar 29, 2010 6.479 6.622 6.479 6.499 2,165 +0.04(+0.60%)
Mar 26, 2010 5.949 6.693 5.548 6.460 69,388 -0.10(-1.58%)
Mar 25, 2010 6.596 6.596 6.531 6.563 4,330 +0.03(+0.50%)
Mar 24, 2010 6.550 6.615 6.505 6.531 19,411 +0.01(+0.15%)
Mar 23, 2010 6.596 6.725 6.486 6.521 117,376 +0.15(+2.39%)
Mar 22, 2010 6.402 6.402 6.369 6.369 7,622 -0.10(-1.50%)
Mar 19, 2010 6.453 6.466 6.369 6.466 30,001 +0.00(+0.00%)
Mar 18, 2010 6.466 6.466 6.434 6.466 4,794 +0.01(+0.10%)
Mar 17, 2010 6.402 6.466 6.402 6.460 18,379 +0.09(+1.42%)
Mar 16, 2010 6.175 6.402 6.175 6.369 47,553 +0.25(+4.12%)
Mar 15, 2010 6.447 6.466 5.580 6.117 111,703 -0.29(-4.54%)
Mar 12, 2010 6.453 6.453 6.408 6.408 11,134 -0.02(-0.30%)
Mar 11, 2010 6.428 6.428 6.428 6.428 154 +0.03(+0.40%)
Mar 10, 2010 6.386 6.434 6.369 6.402 30,465 +0.01(+0.10%)
Mar 09, 2010 6.369 6.395 6.366 6.395 10,979 +0.05(+0.71%)
Mar 08, 2010 6.356 6.356 6.337 6.350 7,973 -0.03(-0.41%)
Mar 05, 2010 6.353 6.376 6.353 6.376 771 +0.04(+0.61%)
Mar 04, 2010 6.453 6.453 6.272 6.337 27,214 +0.08(+1.34%)
Mar 03, 2010 6.253 6.253 6.253 6.253 309 -0.01(-0.10%)
Mar 02, 2010 6.169 6.259 6.169 6.259 18,093 +0.06(+1.04%)
Mar 01, 2010 6.214 6.259 6.175 6.195 181,968 -0.04(-0.62%)
Feb 26, 2010 6.234 6.240 6.195 6.234 28,979 +0.03(+0.42%)
Feb 24, 2010 6.175 6.208 6.208 6.208 100,829 +0.03(+0.52%)
Feb 23, 2010 6.130 6.175 6.130 6.175 2,301 +0.04(+0.58%)
Feb 22, 2010 6.169 6.175 6.091 6.140 927 -0.00(-0.05%)
Feb 19, 2010 6.175 6.208 6.143 6.143 12,520 -0.03(-0.52%)
Feb 18, 2010 6.175 6.175 6.175 6.175 773 +0.01(+0.21%)
Feb 17, 2010 6.078 6.175 6.072 6.162 24,124 +0.12(+1.93%)
Feb 16, 2010 6.053 6.072 5.972 6.046 7,113 -0.03(-0.53%)
Feb 12, 2010 6.078 6.078 6.078 6.078 78,560 +0.03(+0.53%)
Feb 11, 2010 6.046 6.046 6.046 6.046 309 +0.03(+0.54%)
Feb 10, 2010 6.059 6.059 5.981 6.014 6,031 -0.03(-0.53%)
Feb 09, 2010 6.027 6.046 6.014 6.046 12,990 +0.06(+1.08%)
Feb 08, 2010 6.046 6.046 5.981 5.981 12,207 -0.03(-0.54%)
Feb 05, 2010 6.014 6.027 6.004 6.014 8,505 +0.01(+0.22%)
Feb 04, 2010 5.975 6.040 5.975 6.001 4,639 +0.02(+0.32%)
Feb 03, 2010 5.981 5.981 5.884 5.981 53,275 -0.03(-0.54%)
Feb 02, 2010 5.904 6.014 5.884 6.014 25,847 +0.13(+2.20%)
Feb 01, 2010 5.949 5.949 5.884 5.884 151,588 -0.02(-0.33%)
Jan 29, 2010 5.897 5.910 5.884 5.904 5,567 -0.01(-0.11%)
Jan 28, 2010 5.859 5.910 5.852 5.910 5,273 +0.03(+0.44%)
Jan 27, 2010 6.117 6.117 5.826 5.884 63,636 -0.26(-4.21%)
Jan 26, 2010 6.059 6.143 6.046 6.143 27,527 +0.09(+1.50%)
Jan 25, 2010 6.046 6.104 6.046 6.053 1,080 -0.06(-0.95%)
Jan 22, 2010 6.014 6.137 5.981 6.111 4,175 +0.04(+0.64%)
Jan 21, 2010 5.820 6.072 5.820 6.072 3,402 +0.23(+3.93%)
Jan 20, 2010 5.820 5.842 5.820 5.842 927 -0.00(-0.06%)
Jan 19, 2010 5.820 5.846 5.813 5.846 6,471 -0.03(-0.55%)
Jan 15, 2010 5.839 5.878 5.878 5.878 8,969 +0.03(+0.44%)
Jan 14, 2010 5.852 5.871 5.837 5.852 181,523 +0.00(+0.00%)
Jan 13, 2010 5.852 5.852 5.852 5.852 1,701 +0.00(+0.00%)
Jan 12, 2010 5.852 5.852 5.833 5.852 69,281 +0.00(+0.00%)
Jan 11, 2010 5.852 5.852 5.852 5.852 11,986 +0.00(+0.00%)
Jan 08, 2010 5.826 5.949 5.826 5.852 21,735 +0.03(+0.56%)
Jan 07, 2010 5.813 5.820 5.807 5.820 369,464 +0.03(+0.45%)
Jan 06, 2010 5.800 5.833 5.787 5.794 67,271 +0.03(+0.45%)
Jan 05, 2010 5.762 5.800 5.755 5.768 5,188 +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.