Kennedy-Wilson Holdings Inc (NY: KW )

11.14 -0.05 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.50 18.65 18.26 18.34 979,686 -0.14(-0.77%)
Aug 30, 2021 18.34 18.52 18.15 18.49 973,602 +0.21(+1.14%)
Aug 27, 2021 17.85 18.33 17.80 18.28 836,325 +0.49(+2.77%)
Aug 26, 2021 17.77 17.89 17.68 17.79 594,501 +0.08(+0.47%)
Aug 25, 2021 17.68 17.84 17.51 17.70 560,693 -0.01(-0.05%)
Aug 24, 2021 17.79 17.81 17.62 17.71 471,735 -0.03(-0.19%)
Aug 23, 2021 17.87 17.90 17.74 17.74 692,829 +0.01(+0.05%)
Aug 20, 2021 17.44 17.79 17.35 17.74 480,519 +0.26(+1.48%)
Aug 19, 2021 17.38 17.50 17.26 17.48 533,306 -0.02(-0.10%)
Aug 18, 2021 17.52 17.63 17.43 17.49 459,890 -0.03(-0.19%)
Aug 17, 2021 17.54 17.69 17.44 17.53 399,787 -0.16(-0.90%)
Aug 16, 2021 17.79 17.94 17.63 17.69 514,042 -0.13(-0.70%)
Aug 13, 2021 17.82 17.84 17.66 17.81 353,153 +0.03(+0.14%)
Aug 12, 2021 17.67 17.86 17.56 17.79 354,769 +0.07(+0.38%)
Aug 11, 2021 17.77 17.77 17.58 17.72 589,650 +0.19(+1.09%)
Aug 10, 2021 17.47 17.69 17.47 17.53 595,587 +0.03(+0.19%)
Aug 09, 2021 17.24 17.52 17.02 17.49 896,680 +0.14(+0.82%)
Aug 06, 2021 17.56 17.56 17.21 17.35 351,964 -0.08(-0.48%)
Aug 05, 2021 16.78 17.58 16.77 17.44 668,325 +0.72(+4.29%)
Aug 04, 2021 16.74 17.02 16.70 16.72 571,661 -0.18(-1.09%)
Aug 03, 2021 16.64 16.91 16.56 16.90 638,603 +0.23(+1.40%)
Aug 02, 2021 16.89 17.25 16.60 16.67 633,808 -0.18(-1.04%)
Jul 30, 2021 16.73 17.08 16.73 16.84 547,845 +0.12(+0.70%)
Jul 29, 2021 16.80 16.93 16.68 16.73 371,350 +0.10(+0.60%)
Jul 28, 2021 16.65 16.80 16.48 16.63 240,895 +0.05(+0.30%)
Jul 27, 2021 16.59 16.77 16.53 16.58 516,966 -0.08(-0.50%)
Jul 26, 2021 16.50 16.69 16.46 16.66 348,771 +0.23(+1.42%)
Jul 23, 2021 16.43 16.52 16.30 16.43 330,173 +0.13(+0.77%)
Jul 22, 2021 16.49 16.57 16.17 16.30 313,379 -0.33(-1.96%)
Jul 21, 2021 16.60 16.78 16.56 16.63 490,674 +0.15(+0.91%)
Jul 20, 2021 15.83 16.64 15.83 16.48 627,428 +0.66(+4.17%)
Jul 19, 2021 16.22 16.24 15.64 15.82 582,305 -0.68(-4.10%)
Jul 16, 2021 16.70 16.79 16.43 16.49 649,382 -0.06(-0.35%)
Jul 15, 2021 16.42 16.61 16.38 16.55 316,425 +0.09(+0.56%)
Jul 14, 2021 16.44 16.57 16.38 16.46 216,661 +0.03(+0.20%)
Jul 13, 2021 16.80 16.80 16.41 16.43 271,149 -0.44(-2.62%)
Jul 12, 2021 16.62 16.90 16.48 16.87 383,447 +0.22(+1.30%)
Jul 09, 2021 16.44 16.68 16.44 16.65 391,180 +0.38(+2.36%)
Jul 08, 2021 16.35 16.55 16.14 16.27 480,666 -0.23(-1.42%)
Jul 07, 2021 16.52 16.66 16.36 16.50 399,289 -0.13(-0.80%)
Jul 06, 2021 16.73 16.73 16.29 16.63 409,164 -0.11(-0.65%)
Jul 02, 2021 16.87 16.89 16.60 16.74 363,026 -0.09(-0.55%)
Jul 01, 2021 16.96 17.01 16.69 16.83 536,486 +0.26(+1.56%)
Jun 30, 2021 16.48 16.77 16.48 16.58 798,021 +0.07(+0.40%)
Jun 29, 2021 16.59 16.67 16.42 16.51 701,264 -0.05(-0.30%)
Jun 28, 2021 17.01 17.08 16.36 16.56 760,377 -0.50(-2.90%)
Jun 25, 2021 16.86 17.11 16.79 17.05 2,788,928 +0.29(+1.72%)
Jun 24, 2021 16.58 16.78 16.51 16.77 518,706 +0.23(+1.40%)
Jun 23, 2021 16.49 16.63 16.30 16.53 505,328 +0.12(+0.75%)
Jun 22, 2021 16.47 16.53 16.35 16.41 280,744 -0.14(-0.85%)
Jun 21, 2021 16.39 16.59 16.24 16.55 394,164 +0.40(+2.50%)
Jun 18, 2021 16.11 16.15 16.02 16.15 1,699,572 -0.05(-0.31%)
Jun 17, 2021 16.41 16.45 16.10 16.20 457,615 -0.26(-1.55%)
Jun 16, 2021 16.72 16.74 16.44 16.45 509,161 -0.30(-1.77%)
Jun 15, 2021 16.87 16.87 16.61 16.75 481,758 -0.14(-0.83%)
Jun 14, 2021 17.01 17.03 16.76 16.89 499,156 -0.14(-0.82%)
Jun 11, 2021 17.00 17.04 16.92 17.03 436,051 +0.05(+0.29%)
Jun 10, 2021 17.05 17.05 16.83 16.98 371,737 +0.05(+0.29%)
Jun 09, 2021 16.86 16.94 16.73 16.93 317,932 +0.10(+0.59%)
Jun 08, 2021 16.71 16.93 16.66 16.83 385,355 +0.14(+0.84%)
Jun 07, 2021 16.54 16.77 16.53 16.69 418,291 +0.17(+1.00%)
Jun 04, 2021 16.67 16.69 16.44 16.53 366,341 -0.12(-0.69%)
Jun 03, 2021 16.68 16.68 16.55 16.64 290,281 -0.15(-0.88%)
Jun 02, 2021 16.86 16.86 16.59 16.79 439,993 +0.03(+0.20%)
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.