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 29, 2019	17.44	17.51	17.34	17.45	205,038	-0.02(-0.13%)
Nov 27, 2019	17.48	17.51	17.27	17.47	293,300	+0.08(+0.44%)
Nov 26, 2019	17.39	17.54	17.27	17.39	629,269	+0.05(+0.27%)
Nov 25, 2019	17.27	17.48	17.27	17.34	281,030	+0.10(+0.58%)
Nov 22, 2019	17.26	17.27	17.07	17.24	223,182	+0.02(+0.13%)
Nov 21, 2019	17.55	17.55	17.22	17.22	301,151	-0.35(-1.98%)
Nov 20, 2019	17.56	17.68	17.45	17.57	464,094	+0.02(+0.13%)
Nov 19, 2019	17.60	17.70	17.42	17.55	380,486	+0.05(+0.26%)
Nov 18, 2019	17.55	17.63	17.41	17.50	470,344	-0.04(-0.22%)
Nov 15, 2019	17.55	17.65	17.49	17.54	442,996	+0.04(+0.22%)
Nov 14, 2019	17.38	17.53	17.38	17.50	362,779	+0.11(+0.62%)
Nov 13, 2019	17.53	17.56	17.37	17.39	397,973	-0.24(-1.36%)
Nov 12, 2019	17.82	17.88	17.61	17.63	534,457	-0.15(-0.82%)
Nov 11, 2019	17.68	17.92	17.68	17.78	226,432	-0.03(-0.17%)
Nov 08, 2019	17.87	17.99	17.79	17.81	350,068	-0.07(-0.39%)
Nov 07, 2019	18.02	18.07	17.74	17.88	363,558	+0.06(+0.35%)
Nov 06, 2019	17.92	17.97	17.74	17.82	410,038	-0.03(-0.17%)
Nov 05, 2019	17.97	18.07	17.80	17.85	291,595	-0.14(-0.77%)
Nov 04, 2019	18.13	18.13	17.93	17.99	361,094	+0.02(+0.09%)

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.