Kennedy-Wilson Holdings Inc (NY: KW )

11.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.48 15.61 15.01 15.31 879,315 -0.11(-0.69%)
Feb 25, 2021 15.38 15.88 15.30 15.42 934,864 +0.04(+0.27%)
Feb 24, 2021 15.15 15.42 15.14 15.38 633,214 +0.33(+2.17%)
Feb 23, 2021 14.91 15.22 14.74 15.05 585,757 +0.21(+1.43%)
Feb 22, 2021 14.26 14.85 14.26 14.84 400,125 +0.47(+3.24%)
Feb 19, 2021 14.32 14.44 14.23 14.37 317,690 +0.10(+0.69%)
Feb 18, 2021 14.41 14.50 14.28 14.28 328,551 -0.14(-0.96%)
Feb 17, 2021 14.45 14.57 14.37 14.41 304,565 -0.16(-1.12%)
Feb 16, 2021 14.53 14.70 14.41 14.58 413,422 +0.09(+0.62%)
Feb 12, 2021 14.51 14.54 14.24 14.49 322,346 -0.05(-0.34%)
Feb 11, 2021 14.63 14.70 14.45 14.54 770,093 -0.03(-0.22%)
Feb 10, 2021 14.59 14.74 14.49 14.57 339,231 +0.00(+0.00%)
Feb 09, 2021 14.72 14.76 14.43 14.57 357,208 -0.11(-0.78%)
Feb 08, 2021 14.57 14.71 14.46 14.68 539,143 +0.12(+0.84%)
Feb 05, 2021 14.59 14.61 14.43 14.56 212,937 +0.16(+1.13%)
Feb 04, 2021 14.47 14.50 14.30 14.40 473,077 -0.07(-0.51%)
Feb 03, 2021 14.30 14.48 14.00 14.47 466,476 +0.06(+0.40%)
Feb 02, 2021 14.38 14.49 14.16 14.41 554,745 +0.15(+1.03%)
Feb 01, 2021 14.07 14.30 13.93 14.27 427,878 +0.24(+1.69%)
Jan 29, 2021 13.90 14.15 13.81 14.03 658,414 +0.07(+0.47%)
Jan 28, 2021 14.06 14.31 13.90 13.97 493,314 +0.08(+0.59%)
Jan 27, 2021 13.98 14.22 13.87 13.88 487,615 -0.35(-2.47%)
Jan 26, 2021 14.49 14.56 14.21 14.23 227,488 -0.17(-1.19%)
Jan 25, 2021 14.34 14.61 14.20 14.41 316,571 -0.07(-0.45%)
Jan 22, 2021 14.29 14.50 14.18 14.47 516,047 +0.04(+0.28%)
Jan 21, 2021 14.67 14.72 14.38 14.43 315,515 -0.20(-1.34%)
Jan 20, 2021 14.53 14.83 14.53 14.63 403,476 +0.02(+0.17%)
Jan 19, 2021 14.73 14.73 14.49 14.60 465,384 -0.02(-0.11%)
Jan 15, 2021 14.52 14.77 14.28 14.62 440,944 -0.07(-0.50%)
Jan 14, 2021 14.78 14.91 14.63 14.69 448,031 +0.10(+0.67%)
Jan 13, 2021 14.63 14.77 14.37 14.59 395,586 -0.07(-0.50%)
Jan 12, 2021 14.65 14.77 14.57 14.67 477,779 +0.00(+0.00%)
Jan 11, 2021 14.69 14.84 14.53 14.67 336,296 -0.17(-1.16%)
Jan 08, 2021 14.83 14.91 14.69 14.84 595,930 +0.04(+0.28%)
Jan 07, 2021 14.86 14.88 14.65 14.80 275,465 -0.07(-0.44%)
Jan 06, 2021 14.79 15.03 14.71 14.86 492,551 +0.35(+2.42%)
Jan 05, 2021 14.28 14.63 14.28 14.51 432,457 +0.23(+1.60%)
Jan 04, 2021 14.66 14.66 14.14 14.28 587,961 -0.32(-2.18%)
Dec 31, 2020 14.60 14.60 14.60 307,840 +0.08(+0.56%)
Dec 30, 2020 14.48 14.72 14.48 14.52 307,840 +0.13(+0.91%)
Dec 29, 2020 14.80 14.91 14.22 14.39 385,846 -0.46(-3.09%)
Dec 28, 2020 14.70 14.95 14.64 14.85 536,050 +0.35(+2.39%)
Dec 24, 2020 14.48 14.50 14.31 14.50 159,400 +0.05(+0.33%)
Dec 23, 2020 14.35 14.61 14.35 14.45 527,320 +0.23(+1.59%)
Dec 22, 2020 14.02 14.25 13.89 14.23 475,169 +0.15(+1.03%)
Dec 21, 2020 13.64 14.11 13.58 14.08 547,517 +0.04(+0.29%)
Dec 18, 2020 14.30 14.30 13.83 14.04 3,098,455 -0.23(-1.58%)
Dec 17, 2020 14.07 14.27 13.91 14.27 512,655 +0.25(+1.78%)
Dec 16, 2020 14.01 14.14 13.91 14.02 457,417 -0.06(-0.40%)
Dec 15, 2020 13.92 14.08 13.74 14.08 423,791 +0.29(+2.11%)
Dec 14, 2020 13.95 14.07 13.75 13.79 491,989 +0.00(+0.00%)
Dec 11, 2020 13.67 13.91 13.66 13.79 450,043 -0.06(-0.41%)
Dec 10, 2020 13.69 13.86 13.57 13.84 429,176 -0.02(-0.12%)
Dec 09, 2020 13.82 13.87 13.70 13.86 429,788 +0.10(+0.76%)
Dec 08, 2020 13.62 13.77 13.54 13.75 519,270 +0.10(+0.77%)
Dec 07, 2020 13.55 13.75 13.43 13.65 537,014 +0.10(+0.71%)
Dec 04, 2020 13.06 13.57 13.06 13.55 531,543 +0.57(+4.41%)
Dec 03, 2020 12.96 13.06 12.91 12.98 673,505 +0.02(+0.12%)
Dec 02, 2020 13.02 13.24 12.95 12.96 485,744 -0.14(-1.05%)
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.