Skip to main content

Kennedy-Wilson Holdings Inc. Common Stock (NY:KW)

6.800 -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.860 6.920 6.635 6.800 1,371,429 -0.16(-2.30%)
Jun 27, 2025 6.950 7.060 6.870 6.960 2,787,627 +0.07(+1.02%)
Jun 26, 2025 6.720 6.900 6.700 6.890 846,056 +0.19(+2.84%)
Jun 25, 2025 6.750 6.850 6.690 6.700 990,730 -0.12(-1.76%)
Jun 24, 2025 6.870 6.895 6.740 6.820 1,031,771 -0.04(-0.58%)
Jun 23, 2025 6.680 6.860 6.610 6.860 1,164,079 +0.19(+2.85%)
Jun 20, 2025 6.670 6.755 6.570 6.670 1,661,190 +0.05(+0.76%)
Jun 18, 2025 6.560 6.730 6.520 6.620 766,732 +0.04(+0.61%)
Jun 17, 2025 6.510 6.700 6.510 6.580 990,893 +0.04(+0.61%)
Jun 16, 2025 6.630 6.650 6.480 6.540 2,409,592 -0.02(-0.30%)
Jun 13, 2025 6.550 6.660 6.490 6.560 1,241,030 -0.14(-2.09%)
Jun 12, 2025 6.640 6.770 6.610 6.700 1,302,204 +0.00(+0.00%)
Jun 11, 2025 6.770 6.810 6.645 6.700 1,156,939 -0.07(-1.03%)
Jun 10, 2025 6.690 6.860 6.600 6.770 1,128,163 +0.14(+2.11%)
Jun 09, 2025 6.600 6.670 6.550 6.630 1,017,708 +0.07(+1.07%)
Jun 06, 2025 6.560 6.650 6.475 6.560 985,776 +0.10(+1.55%)
Jun 05, 2025 6.470 6.490 6.380 6.460 1,080,417 -0.03(-0.46%)
Jun 04, 2025 6.340 6.490 6.280 6.490 1,011,404 +0.14(+2.20%)
Jun 03, 2025 6.280 6.380 6.215 6.350 770,593 +0.03(+0.47%)
Jun 02, 2025 6.310 6.425 6.230 6.320 1,054,586 -0.05(-0.78%)
May 30, 2025 6.370 6.415 6.305 6.370 905,274 -0.05(-0.78%)
May 29, 2025 6.340 6.465 6.324 6.420 622,235 +0.12(+1.90%)
May 28, 2025 6.390 6.440 6.200 6.300 1,129,960 -0.07(-1.10%)
May 27, 2025 6.180 6.395 6.085 6.370 1,519,978 +0.30(+4.94%)
May 23, 2025 6.000 6.250 6.000 6.070 1,375,773 -0.01(-0.16%)
May 22, 2025 6.130 6.175 5.980 6.080 1,100,434 -0.08(-1.30%)
May 21, 2025 6.470 6.550 6.135 6.160 1,210,699 -0.40(-6.10%)
May 20, 2025 6.610 6.730 6.545 6.560 836,585 -0.12(-1.80%)
May 19, 2025 6.500 6.745 6.410 6.680 1,153,713 +0.00(+0.00%)
May 16, 2025 6.640 6.740 6.500 6.680 1,820,342 +0.28(+4.37%)
May 15, 2025 6.250 6.450 6.155 6.400 1,103,135 +0.15(+2.40%)
May 14, 2025 6.360 6.405 6.130 6.250 1,301,363 -0.17(-2.65%)
May 13, 2025 6.730 6.730 6.375 6.420 1,593,291 -0.25(-3.75%)
May 12, 2025 6.390 6.970 6.300 6.670 1,791,357 +0.51(+8.28%)
May 09, 2025 6.110 6.245 6.100 6.160 1,407,293 +0.01(+0.16%)
May 08, 2025 7.270 7.270 6.090 6.150 2,502,760 -0.46(-6.96%)
May 07, 2025 6.660 6.660 6.530 6.610 1,459,109 +0.04(+0.61%)
May 06, 2025 6.460 6.580 6.330 6.570 846,436 +0.03(+0.46%)
May 05, 2025 6.700 6.720 6.515 6.540 945,082 -0.25(-3.68%)
May 02, 2025 6.640 6.855 6.540 6.790 749,205 +0.28(+4.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.