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 (%)
Dec 29, 2023	12.03	12.09	11.97	12.01	992,238	-0.10(-0.80%)
Dec 28, 2023	11.96	12.17	11.93	12.11	705,846	+0.16(+1.30%)
Dec 27, 2023	11.99	12.06	11.89	11.95	787,814	-0.02(-0.16%)
Dec 26, 2023	11.98	12.00	11.81	11.97	605,625	+0.06(+0.48%)
Dec 22, 2023	11.87	11.98	11.76	11.91	1,034,440	+0.07(+0.56%)
Dec 21, 2023	11.88	11.92	11.68	11.85	1,487,059	+0.07(+0.57%)
Dec 20, 2023	11.81	12.06	11.74	11.78	1,589,544	-0.06(-0.48%)
Dec 19, 2023	11.84	11.96	11.76	11.84	1,396,010	+0.08(+0.65%)
Dec 18, 2023	12.19	12.19	11.75	11.76	1,587,321	-0.31(-2.60%)
Dec 15, 2023	12.50	12.60	12.08	12.08	6,937,397	-0.42(-3.35%)
Dec 14, 2023	12.22	12.63	12.22	12.50	1,755,669	+0.59(+4.96%)
Dec 13, 2023	11.26	11.98	11.19	11.91	1,971,865	+0.69(+6.11%)
Dec 12, 2023	11.20	11.32	11.03	11.22	1,149,994	-0.04(-0.34%)
Dec 11, 2023	11.32	11.41	11.24	11.26	1,150,775	-0.02(-0.17%)
Dec 08, 2023	11.32	11.43	11.13	11.28	1,377,935	-0.09(-0.75%)
Dec 07, 2023	11.51	11.52	11.28	11.36	1,252,304	-0.08(-0.67%)
Dec 06, 2023	11.49	11.70	11.40	11.44	693,000	+0.01(+0.08%)
Dec 05, 2023	11.51	11.52	11.32	11.43	883,893	-0.09(-0.74%)
Dec 04, 2023	11.10	11.54	11.09	11.51	1,114,324	+0.32(+2.89%)

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.