Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 8.510 8.660 8.500 8.590 1,191,389 -0.05(-0.58%)
Apr 29, 2024 8.610 8.740 8.600 8.640 708,331 +0.14(+1.65%)
Apr 26, 2024 8.530 8.665 8.490 8.500 538,593 +0.04(+0.47%)
Apr 25, 2024 8.420 8.510 8.400 8.460 889,990 -0.03(-0.35%)
Apr 24, 2024 8.510 8.600 8.330 8.490 1,110,027 -0.09(-1.05%)
Apr 23, 2024 8.500 8.760 8.500 8.580 1,302,639 +0.06(+0.70%)
Apr 22, 2024 8.510 8.580 8.420 8.520 994,818 +0.02(+0.24%)
Apr 19, 2024 8.330 8.575 8.330 8.500 1,388,529 +0.12(+1.43%)
Apr 18, 2024 8.280 8.390 8.235 8.380 1,352,514 +0.17(+2.07%)
Apr 17, 2024 8.170 8.350 8.155 8.210 1,162,690 +0.12(+1.48%)
Apr 16, 2024 8.070 8.240 8.015 8.090 1,017,381 -0.09(-1.10%)
Apr 15, 2024 8.340 8.530 8.050 8.180 1,408,370 -0.17(-2.04%)
Apr 12, 2024 8.500 8.620 8.300 8.350 1,074,113 -0.14(-1.65%)
Apr 11, 2024 8.540 8.600 8.320 8.490 1,014,776 +0.00(+0.00%)
Apr 10, 2024 8.560 8.575 8.270 8.490 1,442,824 -0.42(-4.71%)
Apr 09, 2024 8.470 8.935 8.470 8.910 1,306,937 +0.46(+5.44%)
Apr 08, 2024 8.330 8.480 8.280 8.450 935,879 +0.21(+2.55%)
Apr 05, 2024 8.380 8.460 8.195 8.240 707,789 -0.23(-2.72%)
Apr 04, 2024 8.500 8.690 8.410 8.470 951,078 +0.08(+0.95%)
Apr 03, 2024 8.300 8.430 8.290 8.390 885,006 +0.05(+0.60%)
Apr 02, 2024 8.370 8.505 8.147 8.340 1,511,515 -0.16(-1.88%)
Apr 01, 2024 8.660 8.660 8.460 8.500 868,801 -0.08(-0.93%)
Mar 28, 2024 8.400 8.610 8.590 8.580 1,217,047 +0.25(+3.00%)
Mar 27, 2024 7.900 8.340 7.900 8.330 1,385,619 +0.52(+6.66%)
Mar 26, 2024 8.237 8.237 7.791 7.810 1,989,117 -0.35(-4.28%)
Mar 25, 2024 8.072 8.251 8.072 8.159 972,007 +0.15(+1.82%)
Mar 22, 2024 8.208 8.315 7.985 8.014 1,453,473 -0.21(-2.59%)
Mar 21, 2024 8.169 8.334 8.062 8.227 1,185,577 +0.15(+1.80%)
Mar 20, 2024 7.907 8.130 7.820 8.082 1,593,204 +0.16(+2.08%)
Mar 19, 2024 7.956 8.028 7.829 7.917 1,503,652 -0.08(-0.97%)
Mar 18, 2024 8.091 8.208 7.936 7.994 1,370,867 -0.13(-1.55%)
Mar 15, 2024 7.742 8.150 7.723 8.120 7,249,897 +0.33(+4.23%)
Mar 14, 2024 8.023 8.023 7.616 7.791 2,444,476 -0.26(-3.25%)
Mar 13, 2024 7.965 8.237 7.917 8.053 1,588,126 +0.06(+0.73%)
Mar 12, 2024 8.082 8.082 7.849 7.994 2,295,734 -0.06(-0.72%)
Mar 11, 2024 8.130 8.198 7.946 8.053 2,693,517 -0.17(-2.12%)
Mar 08, 2024 8.412 8.538 8.213 8.227 1,908,745 -0.05(-0.59%)
Mar 07, 2024 8.285 8.504 8.256 8.276 1,402,774 +0.06(+0.71%)
Mar 06, 2024 8.179 8.431 8.150 8.217 1,372,055 +0.10(+1.19%)
Mar 05, 2024 8.363 8.421 8.072 8.120 1,642,210 -0.32(-3.79%)
Mar 04, 2024 8.470 8.482 8.256 8.441 1,634,748 -0.10(-1.14%)
Mar 01, 2024 8.509 8.649 8.300 8.538 1,739,579 +0.02(+0.23%)
Feb 29, 2024 8.334 8.596 8.324 8.518 1,690,432 +0.33(+4.03%)
Feb 28, 2024 8.159 8.421 8.053 8.188 1,541,166 -0.08(-0.94%)
Feb 27, 2024 8.198 8.431 8.054 8.266 2,145,437 +0.07(+0.83%)
Feb 26, 2024 8.994 8.994 8.154 8.198 2,896,692 -0.86(-9.53%)
Feb 23, 2024 9.246 9.314 9.062 9.062 2,187,185 -0.17(-1.89%)
Feb 22, 2024 9.527 9.702 9.042 9.236 2,103,584 -0.59(-6.02%)
Feb 21, 2024 9.818 9.891 9.752 9.828 814,447 -0.04(-0.39%)
Feb 20, 2024 9.770 9.944 9.624 9.867 1,132,849 +0.04(+0.39%)
Feb 16, 2024 9.760 9.935 9.760 9.828 802,532 -0.12(-1.17%)
Feb 15, 2024 9.838 10.06 9.838 9.944 1,178,867 +0.26(+2.71%)
Feb 14, 2024 9.459 9.692 9.430 9.682 1,093,064 +0.26(+2.78%)
Feb 13, 2024 9.605 9.896 9.362 9.421 1,410,986 -0.61(-6.09%)
Feb 12, 2024 9.721 10.07 9.721 10.03 971,137 +0.36(+3.71%)
Feb 09, 2024 9.527 9.712 9.479 9.673 941,366 +0.15(+1.53%)
Feb 08, 2024 9.256 9.576 9.217 9.527 946,052 +0.25(+2.72%)
Feb 07, 2024 9.556 9.556 9.188 9.275 1,336,018 -0.19(-2.05%)
Feb 06, 2024 9.401 9.605 9.285 9.469 1,220,096 +0.04(+0.41%)
Feb 05, 2024 9.624 9.789 9.430 9.430 1,288,744 -0.38(-3.86%)
Feb 02, 2024 9.809 9.896 9.644 9.809 1,031,129 -0.18(-1.84%)
Feb 01, 2024 10.12 10.12 9.741 9.993 1,309,006 -0.15(-1.43%)
Jan 31, 2024 10.65 10.65 10.10 10.14 2,940,866 -0.49(-4.57%)
Jan 30, 2024 10.65 10.73 10.52 10.62 657,144 -0.10(-0.91%)
Jan 29, 2024 10.57 10.74 10.49 10.72 617,566 +0.13(+1.19%)
Jan 26, 2024 10.86 10.95 10.59 10.59 701,418 -0.19(-1.80%)
Jan 25, 2024 10.89 10.93 10.64 10.79 884,623 +0.08(+0.72%)
Jan 24, 2024 11.03 11.06 10.65 10.71 866,346 -0.20(-1.87%)
Jan 23, 2024 11.28 11.41 10.80 10.91 1,250,867 -0.22(-2.00%)
Jan 22, 2024 10.98 11.18 10.89 11.14 1,062,637 +0.28(+2.59%)
Jan 19, 2024 10.60 10.86 10.50 10.86 1,177,791 +0.27(+2.57%)
Jan 18, 2024 10.78 10.80 10.34 10.58 1,083,010 -0.09(-0.82%)
Jan 17, 2024 10.97 10.97 10.52 10.67 1,293,591 -0.53(-4.76%)
Jan 16, 2024 11.36 11.45 11.19 11.21 908,957 -0.26(-2.28%)
Jan 12, 2024 11.47 11.66 11.35 11.47 804,846 +0.17(+1.55%)
Jan 11, 2024 11.16 11.30 11.02 11.29 945,365 +0.03(+0.26%)
Jan 10, 2024 11.35 11.36 11.21 11.26 772,768 -0.10(-0.85%)
Jan 09, 2024 11.44 11.44 11.31 11.36 957,838 -0.25(-2.17%)
Jan 08, 2024 11.32 11.69 11.29 11.61 832,135 +0.23(+2.05%)
Jan 05, 2024 11.41 11.68 11.32 11.38 824,112 -0.16(-1.43%)
Jan 04, 2024 11.55 11.67 11.48 11.55 1,031,456 -0.10(-0.83%)
Jan 03, 2024 11.92 11.92 11.55 11.64 1,152,957 -0.48(-3.92%)
Jan 02, 2024 11.94 12.36 11.84 12.12 1,179,809 +0.11(+0.89%)
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%)
Dec 01, 2023 10.76 11.26 10.75 11.19 1,543,563 +0.39(+3.61%)
Nov 30, 2023 10.95 10.95 10.65 10.80 1,945,537 -0.03(-0.26%)
Nov 29, 2023 11.09 11.30 10.81 10.83 1,213,265 -0.10(-0.87%)
Nov 28, 2023 10.83 10.94 10.68 10.92 674,495 +0.08(+0.70%)
Nov 27, 2023 10.92 11.01 10.79 10.85 693,002 -0.13(-1.21%)
Nov 24, 2023 10.85 11.00 10.82 10.98 278,010 +0.10(+0.96%)
Nov 22, 2023 10.90 10.95 10.81 10.88 525,364 +0.10(+0.88%)
Nov 21, 2023 10.96 11.00 10.72 10.78 663,330 -0.26(-2.33%)
Nov 20, 2023 11.01 11.10 10.95 11.04 777,117 +0.00(+0.00%)
Nov 17, 2023 11.14 11.25 11.01 11.04 944,900 +0.03(+0.26%)
Nov 16, 2023 11.38 11.38 10.97 11.01 933,890 -0.37(-3.26%)
Nov 15, 2023 11.28 11.47 11.26 11.38 1,284,857 +0.07(+0.59%)
Nov 14, 2023 11.20 11.71 11.19 11.32 1,608,240 +0.60(+5.59%)
Nov 13, 2023 10.64 10.93 10.64 10.72 1,437,174 -0.03(-0.27%)
Nov 10, 2023 10.45 10.76 10.26 10.74 1,620,113 +0.33(+3.20%)
Nov 09, 2023 10.60 10.64 10.16 10.41 2,028,309 -0.25(-2.32%)
Nov 08, 2023 11.41 11.42 10.64 10.66 2,242,955 -0.73(-6.43%)
Nov 07, 2023 11.33 11.61 11.22 11.39 3,854,835 -0.34(-2.92%)
Nov 06, 2023 11.99 11.99 11.58 11.73 1,283,498 -0.30(-2.53%)
Nov 03, 2023 12.20 12.83 11.97 12.04 1,837,435 +0.28(+2.35%)
Nov 02, 2023 11.96 12.02 11.33 11.76 2,152,725 -0.51(-4.19%)
Nov 01, 2023 12.21 12.36 12.09 12.28 877,531 +0.03(+0.23%)
Oct 31, 2023 12.25 12.31 12.02 12.25 853,055 +0.10(+0.78%)
Oct 30, 2023 12.31 12.47 12.08 12.15 962,383 +0.01(+0.08%)
Oct 27, 2023 12.50 12.58 12.09 12.14 977,946 -0.33(-2.67%)
Oct 26, 2023 12.46 12.61 12.37 12.48 581,857 +0.10(+0.77%)
Oct 25, 2023 12.39 12.45 12.29 12.38 727,220 -0.12(-0.99%)
Oct 24, 2023 12.47 12.60 12.39 12.50 523,023 +0.15(+1.23%)
Oct 23, 2023 12.43 12.60 12.18 12.35 1,186,110 -0.12(-0.99%)
Oct 20, 2023 12.59 12.75 12.48 12.48 835,602 -0.06(-0.46%)
Oct 19, 2023 12.74 12.90 12.52 12.53 638,719 -0.24(-1.86%)
Oct 18, 2023 13.17 13.19 12.76 12.77 845,231 -0.53(-4.01%)
Oct 17, 2023 13.09 13.45 13.09 13.30 899,297 +0.07(+0.50%)
Oct 16, 2023 13.08 13.36 13.02 13.24 781,481 +0.27(+2.05%)
Oct 13, 2023 13.48 13.51 12.89 12.97 644,396 -0.35(-2.64%)
Oct 12, 2023 13.80 13.80 13.31 13.32 457,080 -0.42(-3.05%)
Oct 11, 2023 13.49 13.75 13.49 13.74 600,241 +0.29(+2.12%)
Oct 10, 2023 13.22 13.54 13.20 13.46 747,725 +0.24(+1.80%)
Oct 09, 2023 13.10 13.36 13.05 13.22 562,288 +0.05(+0.36%)
Oct 06, 2023 13.09 13.45 12.98 13.17 834,585 -0.09(-0.65%)
Oct 05, 2023 13.16 13.33 13.12 13.26 796,977 +0.05(+0.36%)
Oct 04, 2023 13.26 13.35 13.04 13.21 622,847 -0.04(-0.29%)
Oct 03, 2023 13.56 13.58 13.12 13.25 930,935 -0.47(-3.40%)
Oct 02, 2023 13.98 14.05 13.61 13.71 865,903 -0.31(-2.24%)
Sep 29, 2023 14.13 14.26 13.93 14.03 703,019 +0.08(+0.55%)
Sep 28, 2023 14.06 14.17 13.88 13.95 962,501 +0.01(+0.07%)
Sep 27, 2023 13.89 14.13 13.81 13.94 702,597 +0.05(+0.34%)
Sep 26, 2023 14.04 14.10 13.81 13.89 736,856 -0.32(-2.24%)
Sep 25, 2023 14.13 14.28 14.18 14.21 538,313 +0.05(+0.33%)
Sep 22, 2023 14.12 14.33 14.07 14.17 700,349 +0.05(+0.33%)
Sep 21, 2023 14.74 14.84 14.12 14.12 872,778 -0.65(-4.38%)
Sep 20, 2023 15.17 15.18 14.77 14.77 530,477 -0.26(-1.74%)
Sep 19, 2023 15.25 15.38 15.01 15.03 772,063 -0.22(-1.41%)
Sep 18, 2023 15.56 15.56 15.21 15.24 764,751 -0.24(-1.57%)
Sep 15, 2023 15.33 15.57 15.29 15.49 2,421,997 +0.02(+0.12%)
Sep 14, 2023 15.36 15.48 15.27 15.47 878,169 +0.31(+2.04%)
Sep 13, 2023 15.33 15.34 15.09 15.16 991,178 -0.14(-0.92%)
Sep 12, 2023 15.26 15.44 15.25 15.30 608,791 +0.04(+0.25%)
Sep 11, 2023 15.32 15.39 15.21 15.26 1,382,980 +0.03(+0.18%)
Sep 08, 2023 15.27 15.34 15.11 15.23 560,269 -0.07(-0.49%)
Sep 07, 2023 15.16 15.34 15.01 15.31 1,005,787 +0.12(+0.80%)
Sep 06, 2023 15.14 15.23 15.02 15.19 785,712 +0.07(+0.43%)
Sep 05, 2023 14.86 15.35 14.79 15.12 1,009,369 +0.07(+0.50%)
Sep 01, 2023 15.02 15.24 14.95 15.05 628,600 +0.09(+0.63%)
Aug 31, 2023 14.92 15.04 14.88 14.95 1,709,997 +0.04(+0.25%)
Aug 30, 2023 14.78 14.97 14.76 14.92 481,508 +0.18(+1.21%)
Aug 29, 2023 14.70 14.80 14.59 14.74 590,028 +0.06(+0.38%)
Aug 28, 2023 14.70 14.95 14.68 14.68 765,088 +0.07(+0.51%)
Aug 25, 2023 14.67 14.80 14.49 14.61 528,564 +0.03(+0.19%)
Aug 24, 2023 14.58 14.87 14.48 14.58 572,300 +0.00(+0.00%)
Aug 23, 2023 14.31 14.61 14.27 14.58 580,466 +0.32(+2.23%)
Aug 22, 2023 14.38 14.42 14.25 14.26 591,312 -0.01(-0.07%)
Aug 21, 2023 14.45 14.45 14.08 14.27 857,602 -0.20(-1.36%)
Aug 18, 2023 14.27 14.59 14.17 14.47 713,509 +0.03(+0.19%)
Aug 17, 2023 14.78 14.86 14.44 14.44 621,130 -0.24(-1.66%)
Aug 16, 2023 14.89 15.00 14.68 14.68 437,650 -0.26(-1.75%)
Aug 15, 2023 14.87 15.11 14.84 14.94 586,952 -0.16(-1.05%)
Aug 14, 2023 15.33 15.37 14.99 15.10 791,924 -0.37(-2.42%)
Aug 11, 2023 15.34 15.49 15.32 15.48 392,410 +0.03(+0.18%)
Aug 10, 2023 15.35 15.59 15.35 15.45 593,127 +0.09(+0.61%)
Aug 09, 2023 15.70 15.72 15.27 15.36 593,903 -0.35(-2.21%)
Aug 08, 2023 15.47 15.70 15.20 15.70 624,171 +0.01(+0.06%)
Aug 07, 2023 15.40 15.70 15.34 15.69 695,075 +0.31(+2.01%)
Aug 04, 2023 15.30 15.67 15.28 15.38 613,090 -0.02(-0.12%)
Aug 03, 2023 15.92 15.92 15.06 15.40 1,140,461 +0.07(+0.49%)
Aug 02, 2023 15.16 15.36 15.08 15.33 683,559 -0.07(-0.43%)
Aug 01, 2023 15.36 15.42 14.98 15.39 631,643 -0.06(-0.36%)
Jul 31, 2023 15.64 15.78 15.32 15.45 1,502,330 -0.19(-1.20%)
Jul 28, 2023 15.92 16.04 15.63 15.64 767,991 -0.14(-0.89%)
Jul 27, 2023 16.13 16.23 15.71 15.78 615,678 -0.29(-1.81%)
Jul 26, 2023 15.72 16.09 15.72 16.07 602,147 +0.34(+2.14%)
Jul 25, 2023 15.92 16.06 15.72 15.73 640,249 -0.27(-1.70%)
Jul 24, 2023 15.78 16.04 15.75 16.00 587,528 +0.29(+1.85%)
Jul 21, 2023 15.90 15.90 15.66 15.71 1,075,280 -0.09(-0.59%)
Jul 20, 2023 16.01 16.01 15.70 15.80 713,959 -0.29(-1.80%)
Jul 19, 2023 16.22 16.25 15.99 16.10 826,070 +0.00(+0.00%)
Jul 18, 2023 15.76 16.23 15.76 16.10 955,828 +0.31(+1.96%)
Jul 17, 2023 15.82 15.93 15.73 15.79 631,633 -0.07(-0.47%)
Jul 14, 2023 16.10 16.10 15.83 15.86 597,572 -0.27(-1.68%)
Jul 13, 2023 16.07 16.15 15.98 16.13 450,746 +0.07(+0.41%)
Jul 12, 2023 16.07 16.32 16.05 16.07 737,035 +0.33(+2.08%)
Jul 11, 2023 15.35 15.74 15.31 15.74 625,064 +0.47(+3.07%)
Jul 10, 2023 14.98 15.28 14.89 15.27 451,851 +0.22(+1.43%)
Jul 07, 2023 14.92 15.23 14.92 15.06 727,137 +0.12(+0.81%)
Jul 06, 2023 15.08 15.12 14.65 14.93 826,690 -0.38(-2.51%)
Jul 05, 2023 15.37 15.60 15.22 15.32 824,779 -0.20(-1.27%)
Jul 03, 2023 15.29 15.51 15.28 15.51 218,370 +0.22(+1.47%)
Jun 30, 2023 15.37 15.42 15.15 15.29 1,043,063 +0.14(+0.93%)
Jun 29, 2023 14.80 15.17 14.74 15.15 861,863 +0.22(+1.51%)
Jun 28, 2023 14.93 14.99 14.79 14.92 1,021,131 -0.01(-0.06%)
Jun 27, 2023 14.55 14.95 14.51 14.93 1,019,439 +0.33(+2.27%)
Jun 26, 2023 14.26 14.73 14.21 14.60 929,363 +0.30(+2.13%)
Jun 23, 2023 14.48 14.59 14.26 14.30 1,895,143 -0.43(-2.94%)
Jun 22, 2023 15.03 15.07 14.73 14.73 992,921 -0.33(-2.20%)
Jun 21, 2023 15.27 15.34 14.99 15.06 999,285 -0.20(-1.33%)
Jun 20, 2023 15.50 15.50 15.18 15.27 706,311 -0.30(-1.90%)
Jun 16, 2023 15.87 15.87 15.48 15.56 1,970,337 -0.15(-0.94%)
Jun 15, 2023 15.53 15.71 15.36 15.71 593,344 +2.22(+16.48%)
May 08, 2023 13.76 13.87 13.39 13.49 1,180,861 -0.33(-2.40%)
May 05, 2023 13.89 13.90 13.25 13.82 1,680,100 +0.15(+1.08%)
May 04, 2023 14.02 14.26 12.91 13.67 2,566,004 -1.41(-9.36%)
May 03, 2023 15.07 15.44 14.98 15.08 1,113,675 +0.09(+0.62%)
May 02, 2023 15.48 15.50 14.83 14.99 691,731 -0.64(-4.07%)
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.