Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.22 +0.03 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.18	13.52	13.09	13.36	211,078	+0.25(+1.88%)
Nov 27, 2013	13.09	13.18	13.03	13.12	260,300	+0.06(+0.50%)
Nov 26, 2013	12.97	13.07	12.94	13.05	239,325	+0.09(+0.70%)
Nov 25, 2013	12.98	13.08	12.91	12.96	332,516	+0.04(+0.30%)
Nov 22, 2013	12.96	12.96	12.81	12.92	409,592	-0.01(-0.10%)
Nov 21, 2013	12.84	13.00	12.84	12.94	273,787	+0.11(+0.86%)
Nov 20, 2013	13.00	13.03	12.78	12.83	322,745	-0.10(-0.80%)
Nov 19, 2013	13.18	13.18	12.82	12.93	288,596	-0.23(-1.73%)
Nov 18, 2013	13.29	13.31	13.10	13.16	334,547	-0.13(-0.98%)
Nov 15, 2013	13.19	13.34	13.05	13.29	266,074	+0.07(+0.54%)
Nov 14, 2013	13.03	13.24	12.92	13.21	244,002	+0.23(+1.75%)
Nov 12, 2013	13.00	13.10	12.92	12.99	281,592	-0.02(-0.15%)
Nov 11, 2013	13.13	13.13	12.96	13.01	206,650	-0.11(-0.84%)
Nov 08, 2013	13.10	13.19	13.00	13.12	282,276	+0.02(+0.15%)
Nov 07, 2013	13.25	13.53	13.08	13.10	591,282	-0.14(-1.03%)
Nov 06, 2013	13.14	13.30	12.82	13.23	745,206	+0.29(+2.26%)
Nov 05, 2013	12.99	13.08	12.92	12.94	849,682	-0.07(-0.55%)
Nov 04, 2013	12.96	13.05	12.80	13.01	295,683	+0.08(+0.65%)

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.