Skip to main content

Kennedy-Wilson Holdings Inc (NY: KW )

8.780 -0.560 (-6.00%)
Streaming Delayed Price Updated: 12:30 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.530 9.600 9.340 9.340 2,121,977 -0.18(-1.89%)
Feb 22, 2024 9.820 10.00 9.320 9.520 2,040,869 -0.61(-6.02%)
Feb 21, 2024 10.12 10.20 10.05 10.13 790,166 -0.04(-0.39%)
Feb 20, 2024 10.07 10.25 9.920 10.17 1,099,075 +0.04(+0.39%)
Feb 16, 2024 10.06 10.24 10.06 10.13 778,606 -0.12(-1.17%)
Feb 15, 2024 10.14 10.37 10.14 10.25 1,143,721 +0.27(+2.71%)
Feb 14, 2024 9.750 9.990 9.720 9.980 1,060,476 +0.27(+2.78%)
Feb 13, 2024 9.900 10.20 9.650 9.710 1,368,920 -0.63(-6.09%)
Feb 12, 2024 10.02 10.38 10.02 10.34 942,184 +0.37(+3.71%)
Feb 09, 2024 9.820 10.01 9.770 9.970 913,301 +0.15(+1.53%)
Feb 08, 2024 9.540 9.870 9.500 9.820 917,847 +0.26(+2.72%)
Feb 07, 2024 9.850 9.850 9.470 9.560 1,296,187 -0.20(-2.05%)
Feb 06, 2024 9.690 9.900 9.570 9.760 1,183,721 +0.04(+0.41%)
Feb 05, 2024 9.920 10.09 9.720 9.720 1,250,322 -0.39(-3.86%)
Feb 02, 2024 10.11 10.20 9.940 10.11 1,000,388 -0.19(-1.84%)
Feb 01, 2024 10.43 10.43 10.04 10.30 1,269,980 -0.15(-1.44%)
Jan 31, 2024 10.98 10.98 10.41 10.45 2,853,188 -0.50(-4.57%)
Jan 30, 2024 10.98 11.05 10.85 10.95 637,553 -0.10(-0.90%)
Jan 29, 2024 10.90 11.07 10.81 11.05 599,155 +0.13(+1.19%)
Jan 26, 2024 11.19 11.29 10.92 10.92 680,507 -0.20(-1.80%)
Jan 25, 2024 11.22 11.27 10.97 11.12 858,250 +0.08(+0.72%)
Jan 24, 2024 11.37 11.40 10.98 11.04 840,518 -0.21(-1.87%)
Jan 23, 2024 11.63 11.76 11.13 11.25 1,213,575 -0.23(-2.00%)
Jan 22, 2024 11.32 11.52 11.22 11.48 1,030,956 +0.29(+2.59%)
Jan 19, 2024 10.93 11.19 10.82 11.19 1,142,677 +0.28(+2.57%)
Jan 18, 2024 11.11 11.13 10.66 10.91 1,050,722 -0.09(-0.82%)
Jan 17, 2024 11.31 11.31 10.84 11.00 1,255,025 -0.55(-4.76%)
Jan 16, 2024 11.71 11.80 11.53 11.55 881,858 -0.27(-2.28%)
Jan 12, 2024 11.82 12.02 11.70 11.82 780,851 +0.18(+1.55%)
Jan 11, 2024 11.50 11.65 11.36 11.64 917,181 +0.03(+0.26%)
Jan 10, 2024 11.70 11.71 11.55 11.61 749,729 -0.10(-0.85%)
Jan 09, 2024 11.79 11.79 11.65 11.71 929,282 -0.26(-2.17%)
Jan 08, 2024 11.67 12.05 11.64 11.97 807,326 +0.24(+2.05%)
Jan 05, 2024 11.76 12.04 11.67 11.73 799,543 -0.17(-1.43%)
Jan 04, 2024 11.91 12.03 11.83 11.90 1,000,705 -0.10(-0.83%)
Jan 03, 2024 12.29 12.29 11.91 12.00 1,118,584 -0.49(-3.92%)
Jan 02, 2024 12.31 12.74 12.20 12.49 1,144,635 +0.11(+0.89%)
Dec 29, 2023 12.40 12.46 12.34 12.38 962,656 -0.10(-0.80%)
Dec 28, 2023 12.33 12.54 12.30 12.48 684,803 +0.16(+1.30%)
Dec 27, 2023 12.36 12.43 12.25 12.32 764,327 -0.02(-0.16%)
Dec 26, 2023 12.35 12.37 12.18 12.34 587,569 +0.06(+0.48%)
Dec 22, 2023 12.23 12.35 12.12 12.28 1,003,600 +0.07(+0.56%)
Dec 21, 2023 12.24 12.29 12.04 12.21 1,442,725 +0.07(+0.57%)
Dec 20, 2023 12.17 12.43 12.10 12.14 1,542,153 -0.06(-0.48%)
Dec 19, 2023 12.20 12.33 12.12 12.20 1,354,390 +0.08(+0.65%)
Dec 18, 2023 12.57 12.57 12.11 12.12 1,539,997 -0.32(-2.60%)
Dec 15, 2023 12.88 12.98 12.45 12.45 6,730,568 -0.43(-3.35%)
Dec 14, 2023 12.59 13.02 12.59 12.88 1,703,326 +0.61(+4.96%)
Dec 13, 2023 11.60 12.35 11.54 12.27 1,913,076 +0.71(+6.11%)
Dec 12, 2023 11.55 11.66 11.37 11.56 1,115,709 -0.04(-0.34%)
Dec 11, 2023 11.67 11.76 11.58 11.60 1,116,466 -0.02(-0.17%)
Dec 08, 2023 11.66 11.79 11.47 11.62 1,336,854 -0.09(-0.75%)
Dec 07, 2023 11.86 11.88 11.62 11.71 1,214,969 -0.08(-0.67%)
Dec 06, 2023 11.84 12.06 11.75 11.79 672,339 +0.01(+0.08%)
Dec 05, 2023 11.87 11.88 11.67 11.78 857,541 -0.09(-0.74%)
Dec 04, 2023 11.44 11.90 11.43 11.87 1,081,102 +0.33(+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.