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 (%)
Feb 28, 2023	15.33	15.54	15.18	15.19	952,054	-0.18(-1.18%)
Feb 27, 2023	15.59	15.66	15.36	15.37	501,081	-0.02(-0.12%)
Feb 24, 2023	15.45	15.51	15.27	15.39	432,445	-0.33(-2.08%)
Feb 23, 2023	15.68	15.81	15.50	15.71	494,417	+0.05(+0.35%)
Feb 22, 2023	15.98	15.98	15.26	15.66	579,420	-0.02(-0.12%)
Feb 21, 2023	15.98	16.03	15.64	15.68	514,491	-0.48(-2.98%)
Feb 17, 2023	16.18	16.22	15.96	16.16	621,238	-0.01(-0.06%)
Feb 16, 2023	16.20	16.32	16.14	16.17	761,396	-0.29(-1.77%)
Feb 15, 2023	16.36	16.48	16.30	16.46	438,821	-0.04(-0.22%)
Feb 14, 2023	16.47	16.66	16.34	16.50	457,454	-0.07(-0.44%)
Feb 13, 2023	16.36	16.60	16.31	16.57	416,178	+0.16(+1.00%)
Feb 10, 2023	16.12	16.45	16.07	16.41	343,290	+0.17(+1.06%)
Feb 09, 2023	16.51	16.61	16.20	16.23	382,131	-0.12(-0.72%)
Feb 08, 2023	16.27	16.45	16.21	16.35	729,690	-0.05(-0.28%)
Feb 07, 2023	16.11	16.46	16.06	16.40	485,261	+0.14(+0.84%)
Feb 06, 2023	16.32	16.35	16.08	16.26	436,061	-0.26(-1.60%)
Feb 03, 2023	16.47	16.53	16.35	16.52	439,070	-0.20(-1.20%)
Feb 02, 2023	16.52	16.80	16.48	16.72	592,120	+0.37(+2.28%)

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.