Skip to main content

Kennedy-Wilson Holdings Inc (NY: KW )

11.15 -0.04 (-0.36%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.11 14.61 14.03 14.53 1,039,731 +0.56(+3.97%)
Mar 28, 2014 14.02 14.10 13.86 13.98 1,054,340 -0.04(-0.28%)
Mar 27, 2014 14.29 14.29 14.01 14.02 1,366,858 -0.28(-1.99%)
Mar 26, 2014 14.64 14.64 14.19 14.30 1,335,028 -0.30(-2.07%)
Mar 25, 2014 14.89 14.99 14.59 14.60 531,329 -0.21(-1.39%)
Mar 24, 2014 14.95 14.99 14.51 14.81 816,885 -0.16(-1.07%)
Mar 21, 2014 15.25 15.25 14.95 14.97 891,880 -0.20(-1.31%)
Mar 20, 2014 15.25 15.25 15.11 15.17 358,531 -0.14(-0.88%)
Mar 19, 2014 15.44 15.47 15.26 15.31 476,983 -0.06(-0.38%)
Mar 18, 2014 15.30 15.43 15.25 15.36 481,380 +0.03(+0.21%)
Mar 17, 2014 15.43 15.58 15.30 15.33 418,430 -0.04(-0.29%)
Mar 14, 2014 15.25 15.48 15.25 15.38 576,685 +0.03(+0.21%)
Mar 13, 2014 15.45 15.50 15.31 15.34 427,606 -0.08(-0.54%)
Mar 12, 2014 15.63 15.63 15.40 15.43 696,996 -0.28(-1.80%)
Mar 11, 2014 15.82 15.85 15.61 15.71 541,894 -0.14(-0.89%)
Mar 10, 2014 15.97 16.02 15.76 15.85 577,377 -0.10(-0.61%)
Mar 07, 2014 16.19 16.19 15.93 15.95 809,815 -0.17(-1.04%)
Mar 06, 2014 16.08 16.21 16.05 16.12 415,136 +0.03(+0.16%)
Mar 05, 2014 16.29 16.29 16.06 16.09 724,249 -0.23(-1.38%)
Mar 04, 2014 16.32 16.57 16.24 16.32 811,180 +0.11(+0.68%)
Mar 03, 2014 16.08 16.23 16.00 16.21 965,124 -0.06(-0.40%)
Feb 28, 2014 16.38 16.50 16.18 16.27 801,023 -0.07(-0.43%)
Feb 27, 2014 17.04 17.04 16.23 16.34 1,065,512 -0.13(-0.82%)
Feb 26, 2014 16.42 16.64 16.31 16.48 605,702 +0.08(+0.51%)
Feb 25, 2014 16.69 16.78 16.30 16.39 569,372 -0.26(-1.55%)
Feb 24, 2014 16.78 16.86 16.57 16.65 692,027 -0.05(-0.27%)
Feb 21, 2014 16.46 16.74 16.41 16.69 752,144 +0.30(+1.80%)
Feb 20, 2014 16.24 16.48 16.16 16.40 826,332 +0.14(+0.83%)
Feb 19, 2014 16.08 16.33 16.01 16.26 856,282 +0.18(+1.12%)
Feb 18, 2014 15.85 16.09 15.79 16.08 444,258 +0.32(+2.04%)
Feb 14, 2014 15.58 15.76 15.76 15.76 637,385 +0.25(+1.62%)
Feb 13, 2014 15.17 15.57 15.14 15.51 365,268 +0.25(+1.64%)
Feb 12, 2014 15.21 15.37 15.11 15.26 201,840 +0.04(+0.30%)
Feb 11, 2014 15.36 15.39 15.18 15.22 353,454 -0.09(-0.59%)
Feb 10, 2014 15.21 15.38 15.11 15.31 372,118 +0.10(+0.68%)
Feb 07, 2014 14.89 15.23 14.84 15.20 538,375 +0.35(+2.34%)
Feb 06, 2014 14.79 15.09 14.79 14.86 740,472 +0.05(+0.35%)
Feb 05, 2014 14.87 14.95 14.75 14.80 574,756 -0.15(-0.99%)
Feb 04, 2014 15.00 15.14 14.84 14.95 422,938 -0.01(-0.04%)
Feb 03, 2014 15.45 15.53 14.79 14.96 961,972 -0.49(-3.16%)
Jan 31, 2014 15.34 15.67 15.25 15.45 2,052,641 -0.12(-0.74%)
Jan 30, 2014 15.22 15.65 15.20 15.56 696,029 +0.48(+3.20%)
Jan 29, 2014 15.04 15.31 14.98 15.08 689,072 -0.02(-0.13%)
Jan 28, 2014 15.04 15.23 14.98 15.10 506,532 +0.04(+0.30%)
Jan 27, 2014 15.10 15.21 14.96 15.05 550,206 -0.06(-0.38%)
Jan 24, 2014 15.18 15.27 14.91 15.11 908,926 -0.15(-0.97%)
Jan 23, 2014 15.00 15.27 14.91 15.26 553,195 +0.23(+1.54%)
Jan 22, 2014 15.09 15.34 14.99 15.03 541,489 -0.03(-0.17%)
Jan 21, 2014 15.10 15.13 14.89 15.05 395,827 +0.12(+0.78%)
Jan 17, 2014 14.98 14.94 14.94 14.94 2,225,328 -0.01(-0.04%)
Jan 16, 2014 14.66 14.95 14.61 14.95 414,592 +0.28(+1.89%)
Jan 15, 2014 14.50 14.87 14.50 14.67 585,128 +0.17(+1.15%)
Jan 14, 2014 14.32 14.57 14.24 14.50 406,407 +0.26(+1.85%)
Jan 13, 2014 14.25 14.42 14.07 14.24 525,824 -0.01(-0.05%)
Jan 10, 2014 14.09 14.27 14.02 14.24 299,454 +0.13(+0.91%)
Jan 09, 2014 14.15 14.21 14.02 14.12 441,510 +0.01(+0.09%)
Jan 08, 2014 14.01 14.15 13.82 14.10 539,769 +0.17(+1.20%)
Jan 07, 2014 13.79 14.12 13.79 13.94 3,693,688 -0.27(-1.90%)
Jan 06, 2014 14.48 14.52 14.09 14.21 298,728 -0.18(-1.25%)
Jan 03, 2014 14.21 14.41 14.14 14.39 344,701 +0.17(+1.18%)
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.