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 (%)
Nov 30, 2015	17.65	17.73	17.44	17.50	512,124	-0.09(-0.53%)
Nov 27, 2015	17.50	17.69	17.41	17.59	95,827	+0.08(+0.46%)
Nov 25, 2015	17.40	17.51	17.51	17.51	308,874	+0.11(+0.65%)
Nov 24, 2015	17.18	17.43	17.12	17.40	406,188	+0.16(+0.93%)
Nov 23, 2015	17.08	17.41	17.02	17.24	531,206	+0.10(+0.59%)
Nov 20, 2015	16.95	17.14	16.71	17.14	453,757	+0.28(+1.67%)
Nov 19, 2015	16.88	17.04	16.80	16.86	273,399	-0.01(-0.04%)
Nov 18, 2015	16.86	16.95	16.68	16.86	544,046	+0.07(+0.40%)
Nov 17, 2015	16.59	16.88	16.53	16.80	295,250	+0.21(+1.25%)
Nov 16, 2015	16.59	16.61	16.41	16.59	438,356	+0.05(+0.32%)
Nov 13, 2015	16.63	16.90	16.41	16.53	726,689	-0.17(-1.04%)
Nov 12, 2015	16.92	16.95	16.69	16.71	378,192	-0.34(-1.97%)
Nov 11, 2015	16.88	17.17	16.86	17.04	324,747	+0.21(+1.23%)
Nov 10, 2015	16.80	16.87	16.69	16.84	487,162	+0.03(+0.16%)
Nov 09, 2015	17.11	17.12	16.79	16.81	453,536	-0.34(-1.99%)
Nov 06, 2015	17.10	17.21	16.75	17.15	472,171	-0.05(-0.31%)
Nov 05, 2015	16.55	17.40	16.54	17.20	1,045,650	+0.84(+5.16%)
Nov 04, 2015	16.44	16.49	16.25	16.36	555,843	-0.07(-0.41%)
Nov 03, 2015	16.47	16.59	16.25	16.43	453,603	-0.12(-0.73%)

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.