Kennedy-Wilson Holdings Inc (NY: KW )

10.39 -0.09 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 10.68 11.01 10.46 10.48 539,028 -0.29(-2.69%)
Jul 17, 2024 10.56 10.84 10.56 10.77 556,278 +0.11(+1.03%)
Jul 16, 2024 10.43 10.77 10.43 10.66 735,905 +0.34(+3.29%)
Jul 15, 2024 10.21 10.39 10.12 10.32 597,509 +0.22(+2.18%)
Jul 12, 2024 10.23 10.25 10.04 10.10 650,935 +0.05(+0.50%)
Jul 11, 2024 9.930 10.08 9.870 10.05 773,796 +0.46(+4.80%)
Jul 10, 2024 9.360 9.620 9.230 9.590 662,936 +0.25(+2.68%)
Jul 09, 2024 9.540 9.550 9.010 9.340 1,012,725 -0.26(-2.71%)
Jul 08, 2024 9.860 9.900 9.580 9.600 641,201 -0.19(-1.94%)
Jul 05, 2024 10.00 10.04 9.775 9.790 386,040 -0.22(-2.20%)
Jul 03, 2024 10.06 10.27 10.00 10.01 306,896 +0.04(+0.40%)
Jul 02, 2024 9.790 9.985 9.730 9.970 694,414 +0.24(+2.47%)
Jul 01, 2024 9.700 9.865 9.590 9.730 547,179 +0.01(+0.10%)
Jun 28, 2024 9.720 9.755 9.555 9.720 2,773,158 +0.12(+1.25%)
Jun 27, 2024 9.521 9.640 9.422 9.600 778,527 +0.10(+1.04%)
Jun 26, 2024 9.254 9.521 9.225 9.501 996,059 +0.18(+1.91%)
Jun 25, 2024 9.620 9.659 9.274 9.323 713,817 -0.27(-2.78%)
Jun 24, 2024 9.679 9.728 9.531 9.590 655,926 -0.02(-0.21%)
Jun 21, 2024 9.748 9.837 9.590 9.610 2,410,897 -0.13(-1.32%)
Jun 20, 2024 9.462 9.763 9.432 9.738 794,597 +0.23(+2.39%)
Jun 18, 2024 9.570 9.669 9.472 9.511 795,212 -0.08(-0.82%)
Jun 17, 2024 9.531 9.600 9.353 9.590 733,475 -0.02(-0.21%)
Jun 14, 2024 9.511 9.610 9.412 9.610 551,243 -0.02(-0.21%)
Jun 13, 2024 9.669 9.788 9.511 9.630 815,657 -0.04(-0.41%)
Jun 12, 2024 9.867 10.03 9.649 9.669 859,017 +0.20(+2.09%)
Jun 11, 2024 9.491 9.630 9.437 9.472 810,697 -0.12(-1.24%)
Jun 10, 2024 9.560 9.669 9.462 9.590 862,865 -0.15(-1.52%)
Jun 07, 2024 9.788 9.896 9.664 9.738 535,173 -0.23(-2.28%)
Jun 06, 2024 10.04 10.06 9.921 9.965 519,397 -0.19(-1.85%)
Jun 05, 2024 10.25 10.30 10.09 10.15 645,848 -0.06(-0.58%)
Jun 04, 2024 10.04 10.22 9.995 10.21 662,601 +0.14(+1.37%)
Jun 03, 2024 10.20 10.23 9.960 10.07 799,959 -0.02(-0.20%)
May 31, 2024 10.17 10.32 10.01 10.09 763,319 +0.03(+0.29%)
May 30, 2024 9.758 10.15 9.758 10.06 1,046,140 +0.34(+3.45%)
May 29, 2024 9.877 9.877 9.679 9.728 618,276 -0.32(-3.15%)
May 28, 2024 10.04 10.16 10.00 10.04 599,188 +0.17(+1.70%)
May 24, 2024 9.906 9.932 9.817 9.877 610,811 +0.03(+0.30%)
May 23, 2024 10.14 10.14 9.773 9.847 569,237 -0.32(-3.11%)
May 22, 2024 10.18 10.38 10.13 10.16 764,436 -0.05(-0.48%)
May 21, 2024 10.16 10.22 10.05 10.21 578,944 +0.05(+0.49%)
May 20, 2024 10.24 10.24 10.02 10.16 775,694 -0.11(-1.06%)
May 17, 2024 10.32 10.42 10.21 10.27 779,656 -0.07(-0.67%)
May 16, 2024 10.31 10.47 10.23 10.34 973,172 +0.04(+0.38%)
May 15, 2024 10.78 10.88 10.21 10.30 1,465,089 -0.33(-3.07%)
May 14, 2024 10.61 10.81 10.50 10.63 1,376,342 +0.25(+2.38%)
May 13, 2024 10.17 10.47 10.16 10.38 1,538,355 +0.36(+3.55%)
May 10, 2024 9.817 10.10 9.788 10.02 1,734,596 +0.24(+2.42%)
May 09, 2024 9.195 9.817 8.840 9.788 2,267,146 +0.95(+10.73%)
May 08, 2024 8.672 8.894 8.642 8.840 850,614 +0.07(+0.79%)
May 07, 2024 8.988 9.136 8.736 8.770 1,518,713 -0.16(-1.77%)
May 06, 2024 8.760 8.938 8.681 8.928 1,538,930 +0.29(+3.31%)
May 03, 2024 8.840 8.958 8.563 8.642 814,278 -0.01(-0.11%)
May 02, 2024 8.770 8.810 8.583 8.652 1,240,887 +0.02(+0.23%)
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.