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 (%)
Nov 30, 2020	13.23	13.28	13.00	13.04	721,823	-0.33(-2.50%)
Nov 27, 2020	13.47	13.60	13.34	13.38	175,810	-0.16(-1.21%)
Nov 25, 2020	13.75	13.85	13.47	13.54	565,533	-0.36(-2.58%)
Nov 24, 2020	13.85	14.03	13.66	13.90	647,110	+0.31(+2.28%)
Nov 23, 2020	13.39	13.71	13.26	13.59	643,599	+0.34(+2.59%)
Nov 20, 2020	13.38	13.45	13.18	13.25	739,383	-0.21(-1.58%)
Nov 19, 2020	13.26	13.48	13.26	13.46	525,307	+0.15(+1.10%)
Nov 18, 2020	13.43	13.53	13.31	13.31	614,612	-0.01(-0.06%)
Nov 17, 2020	12.77	13.39	12.69	13.32	598,547	+0.41(+3.16%)
Nov 16, 2020	12.78	12.99	12.57	12.91	474,800	+0.51(+4.08%)
Nov 13, 2020	12.03	12.44	12.03	12.41	489,451	+0.52(+4.40%)
Nov 12, 2020	12.05	12.15	11.76	11.88	609,489	-0.35(-2.87%)
Nov 11, 2020	12.49	12.49	12.15	12.24	508,970	-0.24(-1.96%)
Nov 10, 2020	12.31	12.65	12.26	12.48	1,301,572	+0.22(+1.80%)
Nov 09, 2020	12.10	13.06	12.10	12.26	1,134,068	+0.92(+8.14%)
Nov 06, 2020	11.90	11.90	11.31	11.34	559,530	-0.53(-4.47%)
Nov 05, 2020	11.21	11.97	11.20	11.87	660,634	+0.78(+7.07%)
Nov 04, 2020	11.49	11.49	11.02	11.08	424,211	-0.48(-4.16%)
Nov 03, 2020	11.24	11.63	11.14	11.57	548,987	+0.49(+4.42%)

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.