Kennedy-Wilson Holdings Inc (NY: KW )

10.34 +0.05 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 10.29 10.35 10.18 10.34 571,797 +0.05(+0.49%)
May 20, 2024 10.37 10.37 10.15 10.29 766,118 -0.11(-1.06%)
May 17, 2024 10.45 10.55 10.34 10.40 770,031 -0.07(-0.67%)
May 16, 2024 10.44 10.60 10.36 10.47 961,158 +0.04(+0.38%)
May 15, 2024 10.91 11.02 10.34 10.43 1,447,002 -0.33(-3.07%)
May 14, 2024 10.74 10.95 10.63 10.76 1,359,351 +0.25(+2.38%)
May 13, 2024 10.30 10.60 10.29 10.51 1,519,363 +0.36(+3.55%)
May 10, 2024 9.940 10.23 9.910 10.15 1,713,182 +0.24(+2.42%)
May 09, 2024 9.310 9.940 8.950 9.910 2,239,157 +0.96(+10.73%)
May 08, 2024 8.780 9.005 8.750 8.950 840,113 +0.07(+0.79%)
May 07, 2024 9.100 9.250 8.845 8.880 1,499,964 -0.16(-1.77%)
May 06, 2024 8.870 9.050 8.790 9.040 1,519,931 +0.29(+3.31%)
May 03, 2024 8.950 9.070 8.670 8.750 804,226 -0.01(-0.11%)
May 02, 2024 8.880 8.920 8.690 8.760 1,225,568 +0.02(+0.23%)
May 01, 2024 8.600 8.965 8.560 8.740 768,604 +0.15(+1.75%)
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 8.500 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%)
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.