Kennedy-Wilson Holdings Inc (NY: KW )

8.580 +0.250 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.23 13.30 13.12 13.19 703,334 -0.04(-0.27%)
Sep 28, 2017 12.91 13.26 12.87 13.23 797,587 +0.37(+2.88%)
Sep 27, 2017 13.14 13.14 12.86 12.86 1,524,833 -0.25(-1.88%)
Sep 26, 2017 13.21 13.30 13.11 13.11 1,036,600 -0.21(-1.59%)
Sep 25, 2017 13.21 13.32 13.11 13.32 654,679 +0.14(+1.07%)
Sep 22, 2017 13.28 13.28 13.11 13.18 1,314,328 -0.11(-0.80%)
Sep 21, 2017 13.25 13.35 13.12 13.28 812,400 -0.04(-0.26%)
Sep 20, 2017 13.28 13.39 13.25 13.32 963,740 +0.04(+0.27%)
Sep 19, 2017 13.32 13.35 13.21 13.28 1,404,872 -0.04(-0.26%)
Sep 18, 2017 13.39 13.42 13.28 13.32 760,635 -0.07(-0.53%)
Sep 15, 2017 13.46 13.46 13.32 13.39 1,146,790 +0.00(+0.00%)
Sep 14, 2017 13.39 13.44 13.32 13.39 739,435 -0.04(-0.26%)
Sep 13, 2017 13.39 13.49 13.32 13.42 587,113 +0.04(+0.26%)
Sep 12, 2017 13.49 13.49 13.32 13.39 382,406 -0.07(-0.52%)
Sep 11, 2017 13.53 13.67 13.42 13.46 493,537 -0.04(-0.26%)
Sep 08, 2017 13.39 13.67 13.39 13.49 464,045 +0.11(+0.79%)
Sep 07, 2017 13.32 13.47 13.21 13.39 694,802 +0.07(+0.53%)
Sep 06, 2017 13.35 13.46 13.25 13.32 517,508 +0.00(+0.00%)
Sep 05, 2017 13.49 13.49 13.21 13.32 453,249 -0.21(-1.56%)
Sep 01, 2017 13.63 13.63 13.42 13.53 522,028 -0.07(-0.52%)
Aug 31, 2017 13.39 13.60 13.39 13.60 536,271 +0.25(+1.85%)
Aug 30, 2017 13.39 13.42 13.28 13.35 245,964 -0.04(-0.26%)
Aug 29, 2017 13.35 13.46 13.32 13.39 460,799 -0.04(-0.26%)
Aug 28, 2017 13.39 13.42 13.28 13.42 414,117 +0.04(+0.26%)
Aug 25, 2017 13.53 13.63 13.35 13.39 276,676 -0.14(-1.04%)
Aug 24, 2017 13.63 13.74 13.44 13.53 472,990 -0.11(-0.78%)
Aug 23, 2017 13.46 13.74 13.39 13.63 637,358 +0.11(+0.78%)
Aug 22, 2017 13.46 13.60 13.42 13.53 481,875 +0.07(+0.52%)
Aug 21, 2017 13.28 13.49 13.21 13.46 470,127 +0.21(+1.60%)
Aug 18, 2017 13.25 13.33 13.14 13.25 1,097,102 -0.11(-0.79%)
Aug 17, 2017 13.77 13.81 13.28 13.35 1,096,548 -0.46(-3.32%)
Aug 16, 2017 13.95 13.95 13.74 13.81 452,054 -0.11(-0.76%)
Aug 15, 2017 13.88 13.95 13.74 13.92 692,140 +0.04(+0.25%)
Aug 14, 2017 14.02 14.34 13.77 13.88 1,065,084 +0.00(+0.00%)
Aug 11, 2017 13.74 13.95 13.46 13.88 1,460,624 +0.00(+0.00%)
Aug 10, 2017 13.70 13.95 13.70 13.88 1,360,057 +0.14(+1.03%)
Aug 09, 2017 13.63 13.81 13.60 13.74 764,480 -0.04(-0.26%)
Aug 08, 2017 14.02 14.06 13.74 13.77 762,939 -0.28(-2.00%)
Aug 07, 2017 13.92 14.09 13.84 14.06 582,072 +0.14(+1.01%)
Aug 04, 2017 13.92 14.09 13.86 13.92 1,069,634 -0.18(-1.25%)
Aug 03, 2017 14.09 14.09 13.95 14.09 630,834 +0.07(+0.50%)
Aug 02, 2017 14.06 14.13 13.99 14.02 492,650 -0.07(-0.50%)
Aug 01, 2017 14.27 14.27 14.07 14.09 723,361 -0.07(-0.50%)
Jul 31, 2017 14.23 14.23 14.04 14.16 902,158 -0.04(-0.25%)
Jul 28, 2017 14.34 14.34 14.20 14.20 363,600 -0.18(-1.23%)
Jul 27, 2017 14.48 14.48 14.27 14.37 642,924 -0.07(-0.49%)
Jul 26, 2017 14.48 14.51 14.37 14.44 757,415 +0.00(+0.00%)
Jul 25, 2017 14.37 14.51 14.37 14.44 715,189 +0.04(+0.24%)
Jul 24, 2017 14.20 14.44 14.09 14.41 1,454,449 +0.18(+1.24%)
Jul 21, 2017 14.20 14.27 14.02 14.23 809,426 +0.18(+1.25%)
Jul 20, 2017 13.95 14.16 13.92 14.06 1,020,535 +0.07(+0.50%)
Jul 19, 2017 13.81 14.02 13.77 13.99 579,037 +0.21(+1.53%)
Jul 18, 2017 13.67 13.84 13.60 13.77 1,136,585 +0.04(+0.26%)
Jul 17, 2017 13.28 13.77 13.25 13.74 1,253,845 +0.42(+3.18%)
Jul 14, 2017 13.25 13.40 13.25 13.32 410,112 +0.07(+0.53%)
Jul 13, 2017 13.32 13.37 13.23 13.25 555,309 -0.07(-0.53%)
Jul 12, 2017 13.11 13.40 13.11 13.32 1,114,079 +0.18(+1.34%)
Jul 11, 2017 13.21 13.25 13.03 13.14 715,662 -0.07(-0.53%)
Jul 10, 2017 13.21 13.30 13.18 13.21 706,846 -0.04(-0.27%)
Jul 07, 2017 13.11 13.25 13.07 13.25 874,491 +0.18(+1.35%)
Jul 06, 2017 13.18 13.25 13.07 13.07 1,121,550 -0.11(-0.80%)
Jul 05, 2017 13.32 13.35 13.11 13.18 901,678 -0.07(-0.53%)
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.