Home

Kennedy-Wilson Holdings Inc. Common Stock (KW)

7.6500
-0.2700 (-3.41%)
NYSE · Last Trade: Apr 4th, 9:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kennedy-Wilson Holdings Inc. Common Stock (KW)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20257.697.837.507.651,225,6997.65
4/03/20258.358.507.907.92875,5237.92
4/02/20258.438.668.408.61421,6528.61
4/01/20258.658.708.408.54778,0228.54
3/31/20258.478.748.438.68734,4028.68
3/28/20258.728.738.528.61933,3048.49
3/27/20258.908.908.548.74560,4608.62
3/26/20258.758.908.758.87406,8398.75
3/25/20258.989.018.688.74609,3678.62
3/24/20258.889.078.789.02570,5598.89
3/21/20258.948.948.708.841,869,7228.72
3/20/20258.818.958.708.91963,9428.79
3/19/20258.608.678.378.63730,2558.51
3/18/20258.588.698.508.62755,7708.50
3/17/20258.518.748.518.67866,6878.55
3/14/20258.858.908.538.65978,1118.53
3/13/20259.099.218.738.74847,7618.62
3/12/20258.939.168.799.12683,9618.99
3/11/20259.449.468.908.96873,0788.84
3/10/20259.849.959.399.43923,4319.30
3/07/20259.809.919.749.89525,5649.75
3/06/20259.899.969.749.80630,7519.66
3/05/20259.7810.009.739.96891,4799.82
3/04/20259.619.959.599.83628,3069.69
3/03/20259.709.829.599.66592,7359.53
2/28/20259.599.749.519.71784,2819.57
2/27/20259.1910.119.159.571,680,9989.44
2/26/20259.309.349.139.17662,1779.04
2/25/20258.989.348.979.29694,1759.16
2/24/20258.919.138.879.00609,9848.87
2/21/20258.888.988.778.89641,7908.77
2/20/20258.738.818.618.78520,5048.66
2/19/20258.788.908.738.83598,9158.71
2/18/20258.808.968.768.95401,5028.83
2/14/20258.868.948.838.86438,6808.74
2/13/20258.798.868.728.81436,9678.69
2/12/20258.728.768.618.69401,5198.57
2/11/20258.799.008.788.94361,5428.82
2/10/20259.029.028.848.89371,9448.77
2/07/20259.229.248.978.98392,8178.85
2/06/20259.189.299.129.27441,5099.14
2/05/20259.059.189.049.11464,0768.98
2/04/20258.869.038.809.00423,1488.87
2/03/20258.899.028.758.93463,3668.81
1/31/20259.119.148.979.05695,3638.92
1/30/20259.219.359.069.16428,2469.03
1/29/20259.239.259.019.07486,0508.94
1/28/20259.449.489.249.27410,2089.14
1/27/20259.189.579.139.49540,3489.36
1/24/20259.159.259.119.12395,2148.99
1/23/20259.089.209.039.20657,1439.07
1/22/20259.119.219.039.16580,4199.03
1/21/20259.279.449.199.22505,0069.09
1/17/20259.059.229.029.20495,9479.07
1/16/20258.939.148.908.94436,8508.82
1/15/20259.129.128.858.87549,4008.75
1/14/20258.918.998.768.79598,7118.67
1/13/20258.828.918.708.86595,6588.74
1/10/20259.019.048.848.86692,7608.74
1/08/20259.369.389.129.25928,8919.12
1/07/20259.759.859.339.46493,8459.33
1/06/202510.0110.129.809.80501,9969.66