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

Kennedy-Wilson Holdings Inc (NY: KW )

9.085 +0.045 (+0.50%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 7, 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 (%)
May 31, 2013 11.09 11.14 10.99 11.10 208,432 -0.05(-0.41%)
May 30, 2013 11.14 11.22 11.02 11.14 209,137 +0.01(+0.12%)
May 29, 2013 11.28 11.30 11.05 11.13 339,992 -0.22(-1.94%)
May 28, 2013 11.58 11.64 11.29 11.35 264,594 -0.11(-0.96%)
May 24, 2013 11.45 11.50 11.33 11.46 197,834 -0.01(-0.11%)
May 23, 2013 11.26 11.53 11.22 11.47 580,858 +0.10(+0.85%)
May 22, 2013 11.44 11.63 11.30 11.37 384,756 -0.09(-0.79%)
May 21, 2013 11.47 11.52 11.44 11.46 363,353 +0.01(+0.06%)
May 20, 2013 11.41 11.48 11.36 11.46 230,309 +0.04(+0.34%)
May 17, 2013 11.37 11.45 11.33 11.42 363,721 +0.11(+0.97%)
May 16, 2013 11.28 11.36 11.22 11.31 316,837 +0.03(+0.23%)
May 15, 2013 11.21 11.32 11.17 11.28 234,627 +0.12(+1.04%)
May 13, 2013 11.24 11.24 11.12 11.17 232,295 -0.06(-0.52%)
May 10, 2013 11.17 11.24 11.08 11.23 367,660 +0.09(+0.81%)
May 09, 2013 11.27 11.32 11.12 11.14 256,533 -0.11(-0.98%)
May 08, 2013 10.95 11.24 10.88 11.24 495,987 +0.25(+2.29%)
May 07, 2013 10.93 11.00 10.90 10.99 296,543 +0.11(+1.01%)
May 06, 2013 10.88 10.97 10.85 10.88 313,458 -0.01(-0.06%)
May 03, 2013 10.88 10.94 10.80 10.89 602,456 +0.09(+0.84%)
May 02, 2013 10.54 10.80 10.50 10.80 363,231 +0.30(+2.90%)
May 01, 2013 10.74 10.76 10.48 10.49 595,678 -0.26(-2.41%)
Apr 30, 2013 10.62 10.75 10.60 10.75 201,227 +0.15(+1.40%)
Apr 29, 2013 10.68 10.73 10.53 10.60 484,957 -0.06(-0.55%)
Apr 26, 2013 10.44 10.68 10.38 10.66 527,142 +0.21(+2.04%)
Apr 25, 2013 10.22 10.46 10.18 10.45 794,379 +0.26(+2.54%)
Apr 24, 2013 10.09 10.20 10.08 10.19 280,470 +0.07(+0.70%)
Apr 23, 2013 9.991 10.12 9.971 10.12 543,277 +0.18(+1.82%)
Apr 22, 2013 9.978 9.978 9.797 9.939 359,395 +0.03(+0.26%)
Apr 19, 2013 9.751 9.923 9.716 9.913 369,233 +0.16(+1.66%)
Apr 18, 2013 9.758 9.797 9.700 9.751 444,313 +0.00(+0.00%)
Apr 17, 2013 9.835 9.852 9.648 9.751 561,731 -0.16(-1.57%)
Apr 16, 2013 9.887 9.932 9.809 9.906 407,091 +0.09(+0.92%)
Apr 15, 2013 10.08 10.08 9.784 9.816 732,374 -0.32(-3.13%)
Apr 12, 2013 10.10 10.17 10.07 10.13 650,722 -0.03(-0.25%)
Apr 11, 2013 10.04 10.17 10.02 10.16 854,871 +0.11(+1.09%)
Apr 10, 2013 9.764 10.07 9.764 10.05 576,548 +0.28(+2.91%)
Apr 09, 2013 9.596 9.829 9.596 9.764 988,131 +0.16(+1.62%)
Apr 08, 2013 9.603 9.635 9.467 9.609 458,139 +0.01(+0.07%)
Apr 05, 2013 9.499 9.616 9.396 9.603 422,848 -0.03(-0.27%)
Apr 04, 2013 9.661 9.706 9.519 9.628 1,267,746 -0.03(-0.27%)
Apr 03, 2013 9.868 9.881 9.577 9.654 1,175,277 -0.23(-2.29%)
Apr 02, 2013 9.900 9.991 9.861 9.881 457,447 +0.01(+0.13%)
Apr 01, 2013 10.02 10.06 9.797 9.868 638,951 -0.16(-1.61%)
Mar 28, 2013 10.13 10.13 9.949 10.03 1,122,177 -0.08(-0.83%)
Mar 27, 2013 10.11 10.18 10.03 10.11 436,199 -0.06(-0.57%)
Mar 26, 2013 10.06 10.21 10.02 10.17 612,100 +0.14(+1.42%)
Mar 25, 2013 10.06 10.18 10.02 10.03 635,722 -0.05(-0.45%)
Mar 22, 2013 10.04 10.11 10.03 10.07 1,230,325 +0.04(+0.39%)
Mar 21, 2013 9.971 10.15 9.971 10.04 398,567 -0.01(-0.06%)
Mar 20, 2013 10.02 10.08 9.958 10.04 420,688 +0.03(+0.26%)
Mar 19, 2013 10.11 10.22 9.958 10.02 782,784 -0.10(-0.96%)
Mar 18, 2013 9.978 10.15 9.932 10.11 940,978 +0.08(+0.77%)
Mar 15, 2013 10.28 10.29 10.01 10.04 6,373,530 -0.18(-1.77%)
Mar 14, 2013 10.57 10.57 10.07 10.22 1,276,838 -0.38(-3.54%)
Mar 13, 2013 10.96 11.15 10.44 10.59 513,344 -0.34(-3.08%)
Mar 12, 2013 11.03 11.04 10.84 10.93 180,018 -0.12(-1.05%)
Mar 11, 2013 11.04 11.06 10.98 11.04 136,144 +0.01(+0.12%)
Mar 08, 2013 10.96 11.03 10.90 11.03 152,791 +0.15(+1.37%)
Mar 07, 2013 10.88 10.92 10.83 10.88 114,663 -0.02(-0.18%)
Mar 06, 2013 11.00 11.01 10.72 10.90 243,165 -0.06(-0.53%)
Mar 05, 2013 10.74 11.07 10.74 10.96 227,745 +0.25(+2.36%)
Mar 04, 2013 10.46 10.73 10.46 10.71 200,008 +0.26(+2.47%)
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.