Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

8.750 -0.010 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.33	15.61	15.30	15.48	880,026	+0.18(+1.14%)
Apr 27, 2023	14.85	15.37	14.83	15.30	742,769	+0.56(+3.82%)
Apr 26, 2023	14.80	14.97	14.65	14.74	593,006	-0.14(-0.93%)
Apr 25, 2023	14.95	15.01	14.80	14.88	503,516	-0.26(-1.71%)
Apr 24, 2023	15.09	15.28	15.02	15.14	482,959	+0.08(+0.55%)
Apr 21, 2023	15.24	15.26	15.02	15.05	887,045	-0.10(-0.67%)
Apr 20, 2023	15.37	15.37	15.00	15.16	1,005,121	-0.34(-2.20%)
Apr 19, 2023	15.36	15.63	15.29	15.50	902,397	+0.03(+0.18%)
Apr 18, 2023	15.52	15.52	15.28	15.47	607,684	+0.00(+0.00%)
Apr 17, 2023	14.95	15.47	14.85	15.47	689,363	+0.55(+3.71%)
Apr 14, 2023	15.17	15.23	14.74	14.92	792,113	-0.18(-1.22%)
Apr 13, 2023	15.01	15.19	14.85	15.10	647,253	+0.20(+1.36%)
Apr 12, 2023	15.20	15.20	14.84	14.90	534,092	-0.11(-0.74%)
Apr 11, 2023	14.89	15.15	14.80	15.01	738,541	+0.20(+1.37%)
Apr 10, 2023	14.72	14.94	14.44	14.80	955,904	+0.05(+0.31%)
Apr 06, 2023	14.96	14.97	14.63	14.76	1,036,482	-0.08(-0.56%)
Apr 05, 2023	14.76	14.95	14.70	14.84	892,071	-0.01(-0.06%)
Apr 04, 2023	15.06	15.13	14.64	14.85	1,510,533	-0.14(-0.92%)

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.