Skip to main content

Kennedy-Wilson Holdings Inc (NY: KW )

8.580 +0.250 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.95 10.95 10.65 10.80 1,945,537 -0.03(-0.26%)
Nov 29, 2023 11.09 11.30 10.81 10.83 1,213,265 -0.10(-0.87%)
Nov 28, 2023 10.83 10.94 10.68 10.92 674,495 +0.08(+0.70%)
Nov 27, 2023 10.92 11.01 10.79 10.85 693,002 -0.13(-1.21%)
Nov 24, 2023 10.85 11.00 10.82 10.98 278,010 +0.10(+0.96%)
Nov 22, 2023 10.90 10.95 10.81 10.88 525,364 +0.10(+0.88%)
Nov 21, 2023 10.96 11.00 10.72 10.78 663,330 -0.26(-2.33%)
Nov 20, 2023 11.01 11.10 10.95 11.04 777,117 +0.00(+0.00%)
Nov 17, 2023 11.14 11.25 11.01 11.04 944,900 +0.03(+0.26%)
Nov 16, 2023 11.38 11.38 10.97 11.01 933,890 -0.37(-3.26%)
Nov 15, 2023 11.28 11.47 11.26 11.38 1,284,857 +0.07(+0.59%)
Nov 14, 2023 11.20 11.71 11.19 11.32 1,608,240 +0.60(+5.59%)
Nov 13, 2023 10.64 10.93 10.64 10.72 1,437,174 -0.03(-0.27%)
Nov 10, 2023 10.45 10.76 10.26 10.74 1,620,113 +0.33(+3.20%)
Nov 09, 2023 10.60 10.64 10.16 10.41 2,028,309 -0.25(-2.32%)
Nov 08, 2023 11.41 11.42 10.64 10.66 2,242,955 -0.73(-6.43%)
Nov 07, 2023 11.33 11.61 11.22 11.39 3,854,835 -0.34(-2.92%)
Nov 06, 2023 11.99 11.99 11.58 11.73 1,283,498 -0.30(-2.53%)
Nov 03, 2023 12.20 12.83 11.97 12.04 1,837,435 +0.28(+2.35%)
Nov 02, 2023 11.96 12.02 11.33 11.76 2,152,725 -0.51(-4.19%)
Nov 01, 2023 12.21 12.36 12.09 12.28 877,531 +0.03(+0.23%)
Oct 31, 2023 12.25 12.31 12.02 12.25 853,055 +0.10(+0.78%)
Oct 30, 2023 12.31 12.47 12.08 12.15 962,383 +0.01(+0.08%)
Oct 27, 2023 12.50 12.58 12.09 12.14 977,946 -0.33(-2.67%)
Oct 26, 2023 12.46 12.61 12.37 12.48 581,857 +0.10(+0.77%)
Oct 25, 2023 12.39 12.45 12.29 12.38 727,220 -0.12(-0.99%)
Oct 24, 2023 12.47 12.60 12.39 12.50 523,023 +0.15(+1.23%)
Oct 23, 2023 12.43 12.60 12.18 12.35 1,186,110 -0.12(-0.99%)
Oct 20, 2023 12.59 12.75 12.48 12.48 835,602 -0.06(-0.46%)
Oct 19, 2023 12.74 12.90 12.52 12.53 638,719 -0.24(-1.86%)
Oct 18, 2023 13.17 13.19 12.76 12.77 845,231 -0.53(-4.01%)
Oct 17, 2023 13.09 13.45 13.09 13.30 899,297 +0.07(+0.50%)
Oct 16, 2023 13.08 13.36 13.02 13.24 781,481 +0.27(+2.05%)
Oct 13, 2023 13.48 13.51 12.89 12.97 644,396 -0.35(-2.64%)
Oct 12, 2023 13.80 13.80 13.31 13.32 457,080 -0.42(-3.05%)
Oct 11, 2023 13.49 13.75 13.49 13.74 600,241 +0.29(+2.12%)
Oct 10, 2023 13.22 13.54 13.20 13.46 747,725 +0.24(+1.80%)
Oct 09, 2023 13.10 13.36 13.05 13.22 562,288 +0.05(+0.36%)
Oct 06, 2023 13.09 13.45 12.98 13.17 834,585 -0.09(-0.65%)
Oct 05, 2023 13.16 13.33 13.12 13.26 796,977 +0.05(+0.36%)
Oct 04, 2023 13.26 13.35 13.04 13.21 622,847 -0.04(-0.29%)
Oct 03, 2023 13.56 13.58 13.12 13.25 930,935 -0.47(-3.40%)
Oct 02, 2023 13.98 14.05 13.61 13.71 865,903 -0.31(-2.24%)
Sep 29, 2023 14.13 14.26 13.93 14.03 703,019 +0.08(+0.55%)
Sep 28, 2023 14.06 14.17 13.88 13.95 962,501 +0.01(+0.07%)
Sep 27, 2023 13.89 14.13 13.81 13.94 702,597 +0.05(+0.34%)
Sep 26, 2023 14.04 14.10 13.81 13.89 736,856 -0.32(-2.24%)
Sep 25, 2023 14.13 14.28 14.18 14.21 538,313 +0.05(+0.33%)
Sep 22, 2023 14.12 14.33 14.07 14.17 700,349 +0.05(+0.33%)
Sep 21, 2023 14.74 14.84 14.12 14.12 872,778 -0.65(-4.38%)
Sep 20, 2023 15.17 15.18 14.77 14.77 530,477 -0.26(-1.74%)
Sep 19, 2023 15.25 15.38 15.01 15.03 772,063 -0.22(-1.41%)
Sep 18, 2023 15.56 15.56 15.21 15.24 764,751 -0.24(-1.57%)
Sep 15, 2023 15.33 15.57 15.29 15.49 2,421,997 +0.02(+0.12%)
Sep 14, 2023 15.36 15.48 15.27 15.47 878,169 +0.31(+2.04%)
Sep 13, 2023 15.33 15.34 15.09 15.16 991,178 -0.14(-0.92%)
Sep 12, 2023 15.26 15.44 15.25 15.30 608,791 +0.04(+0.25%)
Sep 11, 2023 15.32 15.39 15.21 15.26 1,382,980 +0.03(+0.18%)
Sep 08, 2023 15.27 15.34 15.11 15.23 560,269 -0.07(-0.49%)
Sep 07, 2023 15.16 15.34 15.01 15.31 1,005,787 +0.12(+0.80%)
Sep 06, 2023 15.14 15.23 15.02 15.19 785,712 +0.07(+0.43%)
Sep 05, 2023 14.86 15.35 14.79 15.12 1,009,369 +0.07(+0.50%)
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.