Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.40 -0.07 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.16	14.39	14.16	14.39	977,244	+0.21(+1.49%)
Jul 28, 2016	14.30	14.34	14.13	14.18	449,802	-0.10(-0.72%)
Jul 27, 2016	14.32	14.37	14.09	14.28	401,724	-0.01(-0.10%)
Jul 26, 2016	14.05	14.33	14.00	14.30	525,173	+0.27(+1.95%)
Jul 25, 2016	14.11	14.22	13.99	14.02	377,552	-0.09(-0.63%)
Jul 22, 2016	13.99	14.15	13.91	14.11	261,350	+0.12(+0.88%)
Jul 21, 2016	14.26	14.31	13.93	13.99	529,422	-0.25(-1.78%)
Jul 20, 2016	14.11	14.25	13.97	14.24	513,677	+0.19(+1.36%)
Jul 19, 2016	14.22	14.24	14.04	14.05	668,723	-0.17(-1.20%)
Jul 18, 2016	13.97	14.27	13.82	14.22	1,029,896	+0.76(+5.64%)
Jul 15, 2016	13.55	13.55	13.36	13.46	477,452	+0.03(+0.20%)
Jul 14, 2016	13.68	13.75	13.44	13.44	479,177	-0.10(-0.76%)
Jul 13, 2016	13.42	13.56	13.35	13.54	617,259	+0.19(+1.43%)
Jul 12, 2016	13.07	13.37	13.01	13.35	786,781	+0.36(+2.74%)
Jul 11, 2016	13.00	13.12	12.95	12.99	602,466	+0.06(+0.48%)
Jul 08, 2016	12.81	13.00	12.59	12.93	693,711	+0.34(+2.72%)
Jul 07, 2016	12.60	12.80	12.42	12.59	882,219	+0.01(+0.11%)
Jul 06, 2016	12.32	12.58	12.29	12.57	1,172,760	+0.18(+1.49%)
Jul 05, 2016	12.57	12.57	12.26	12.39	1,043,287	-0.30(-2.37%)

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.