Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

8.750 -0.010 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.64	15.78	15.32	15.45	1,502,330	-0.19(-1.20%)
Jul 28, 2023	15.92	16.04	15.63	15.64	767,991	-0.14(-0.89%)
Jul 27, 2023	16.13	16.23	15.71	15.78	615,678	-0.29(-1.81%)
Jul 26, 2023	15.72	16.09	15.72	16.07	602,147	+0.34(+2.14%)
Jul 25, 2023	15.92	16.06	15.72	15.73	640,249	-0.27(-1.70%)
Jul 24, 2023	15.78	16.04	15.75	16.00	587,528	+0.29(+1.85%)
Jul 21, 2023	15.90	15.90	15.66	15.71	1,075,280	-0.09(-0.59%)
Jul 20, 2023	16.01	16.01	15.70	15.80	713,959	-0.29(-1.80%)
Jul 19, 2023	16.22	16.25	15.99	16.10	826,070	+0.00(+0.00%)
Jul 18, 2023	15.76	16.23	15.76	16.10	955,828	+0.31(+1.96%)
Jul 17, 2023	15.82	15.93	15.73	15.79	631,633	-0.07(-0.47%)
Jul 14, 2023	16.10	16.10	15.83	15.86	597,572	-0.27(-1.68%)
Jul 13, 2023	16.07	16.15	15.98	16.13	450,746	+0.07(+0.41%)
Jul 12, 2023	16.07	16.32	16.05	16.07	737,035	+0.33(+2.08%)
Jul 11, 2023	15.35	15.74	15.31	15.74	625,064	+0.47(+3.07%)
Jul 10, 2023	14.98	15.28	14.89	15.27	451,851	+0.22(+1.43%)
Jul 07, 2023	14.92	15.23	14.92	15.06	727,137	+0.12(+0.81%)
Jul 06, 2023	15.08	15.12	14.65	14.93	826,690	-0.38(-2.51%)
Jul 05, 2023	15.37	15.60	15.22	15.32	824,779	-0.20(-1.27%)

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.