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

Kennedy-Wilson Holdings Inc (NY: KW )

10.46 +0.12 (+1.11%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 22, 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 (%)
Feb 28, 2013 10.31 10.42 10.29 10.39 282,298 +0.10(+1.01%)
Feb 27, 2013 10.22 10.31 10.22 10.29 127,307 +0.03(+0.31%)
Feb 26, 2013 10.27 10.33 10.20 10.26 128,176 -0.11(-1.06%)
Feb 22, 2013 10.44 10.44 10.28 10.37 218,872 -0.02(-0.19%)
Feb 21, 2013 10.38 10.39 10.31 10.38 410,569 +0.03(+0.31%)
Feb 20, 2013 10.35 10.48 10.33 10.35 764,887 +0.06(+0.57%)
Feb 19, 2013 10.06 10.29 10.00 10.29 409,377 +0.27(+2.64%)
Feb 15, 2013 10.04 10.10 9.939 10.03 352,936 -0.01(-0.06%)
Feb 14, 2013 10.05 10.09 9.978 10.04 55,940 -0.02(-0.19%)
Feb 13, 2013 9.939 10.06 9.900 10.06 133,971 +0.14(+1.37%)
Feb 12, 2013 9.790 9.919 9.777 9.919 126,978 +0.17(+1.72%)
Feb 11, 2013 9.700 9.777 9.687 9.751 131,014 +0.07(+0.73%)
Feb 08, 2013 9.680 9.764 9.628 9.680 97,815 +0.04(+0.40%)
Feb 07, 2013 9.751 9.751 9.622 9.641 91,115 -0.11(-1.13%)
Feb 06, 2013 9.687 9.758 9.564 9.751 133,306 +0.18(+1.89%)
Feb 04, 2013 9.661 9.758 9.544 9.570 276,579 -0.12(-1.20%)
Feb 01, 2013 9.745 9.790 9.662 9.687 327,316 -0.01(-0.07%)
Jan 31, 2013 9.635 9.777 9.616 9.693 320,565 +0.03(+0.33%)
Jan 30, 2013 9.706 9.790 9.609 9.661 278,649 -0.08(-0.86%)
Jan 29, 2013 9.635 9.745 9.525 9.745 315,258 +0.14(+1.41%)
Jan 28, 2013 9.519 9.609 9.383 9.609 131,320 +0.13(+1.36%)
Jan 25, 2013 9.441 9.486 9.350 9.480 161,073 +0.05(+0.55%)
Jan 24, 2013 9.441 9.480 9.389 9.428 69,895 -0.02(-0.21%)
Jan 23, 2013 9.454 9.454 9.318 9.447 176,315 -0.04(-0.41%)
Jan 22, 2013 9.253 9.499 9.247 9.486 142,987 +0.26(+2.80%)
Jan 18, 2013 9.292 9.292 9.176 9.228 149,677 -0.07(-0.76%)
Jan 17, 2013 9.376 9.389 9.266 9.299 121,881 -0.03(-0.35%)
Jan 16, 2013 9.176 9.337 9.176 9.331 143,211 +0.15(+1.62%)
Jan 15, 2013 9.098 9.217 9.066 9.182 328,803 +0.06(+0.71%)
Jan 14, 2013 9.092 9.150 9.056 9.118 144,450 +0.03(+0.36%)
Jan 11, 2013 9.105 9.105 9.040 9.085 123,523 +0.00(+0.00%)
Jan 10, 2013 9.066 9.105 9.021 9.085 166,734 +0.03(+0.29%)
Jan 09, 2013 9.098 9.111 9.046 9.059 147,006 +0.01(+0.07%)
Jan 08, 2013 9.053 9.059 9.014 9.053 143,199 +0.01(+0.07%)
Jan 07, 2013 9.027 9.066 9.021 9.046 145,119 +0.00(+0.00%)
Jan 04, 2013 9.034 9.105 9.008 9.046 192,378 +0.06(+0.72%)
Jan 03, 2013 9.053 9.111 8.969 8.982 234,879 -0.08(-0.93%)
Jan 02, 2013 9.266 9.292 8.998 9.066 506,391 +0.03(+0.29%)
Dec 31, 2012 8.878 9.040 8.794 9.040 167,478 +0.19(+2.19%)
Dec 28, 2012 8.827 8.930 8.768 8.846 107,376 +0.00(+0.00%)
Dec 27, 2012 8.891 8.937 8.768 8.846 434,238 -0.03(-0.29%)
Dec 26, 2012 8.865 8.911 8.775 8.872 86,031 +0.00(+0.00%)
Dec 24, 2012 8.820 8.949 8.717 8.872 91,723 +0.05(+0.51%)
Dec 21, 2012 8.730 8.827 8.652 8.827 713,824 -0.13(-1.44%)
Dec 20, 2012 8.717 8.956 8.665 8.956 250,865 +0.25(+2.90%)
Dec 19, 2012 8.665 8.730 8.581 8.704 239,271 +0.04(+0.45%)
Dec 18, 2012 8.704 8.755 8.568 8.665 226,163 +0.00(+0.00%)
Dec 17, 2012 8.652 8.717 8.574 8.665 130,114 +0.10(+1.13%)
Dec 14, 2012 8.523 8.581 8.432 8.568 161,240 +0.06(+0.68%)
Dec 13, 2012 8.439 8.510 8.439 8.510 111,465 +0.10(+1.15%)
Dec 12, 2012 8.387 8.471 8.316 8.413 223,622 +0.01(+0.08%)
Dec 11, 2012 8.536 8.536 8.400 8.406 247,095 -0.06(-0.69%)
Dec 10, 2012 8.271 8.464 8.271 8.464 219,362 +0.19(+2.27%)
Dec 07, 2012 8.258 8.309 8.161 8.277 242,106 +0.07(+0.87%)
Dec 06, 2012 8.251 8.303 8.199 8.206 54,939 -0.07(-0.86%)
Dec 05, 2012 8.452 8.452 8.245 8.277 59,128 -0.13(-1.54%)
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.