Kennedy-Wilson Holdings Inc (NY: KW )

21.52 USD -0.16 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 21.71 21.81 21.35 21.52 317,820 -0.16(-0.74%)
Sep 15, 2021 21.50 21.78 21.34 21.68 408,864 +0.19(+0.88%)
Sep 14, 2021 21.67 21.67 21.33 21.49 305,934 -0.10(-0.46%)
Sep 13, 2021 21.45 21.67 21.36 21.59 362,656 +0.31(+1.46%)
Sep 10, 2021 21.73 21.87 21.27 21.28 338,766 -0.39(-1.80%)
Sep 09, 2021 21.89 22.05 21.67 21.67 334,883 -0.26(-1.19%)
Sep 08, 2021 21.90 22.04 21.79 21.93 335,430 -0.05(-0.23%)
Sep 07, 2021 22.27 22.34 21.85 21.98 416,197 -0.29(-1.30%)
Sep 03, 2021 22.18 22.27 22.02 22.27 502,252 +0.08(+0.36%)
Sep 02, 2021 22.12 22.24 21.85 22.19 353,776 +0.15(+0.68%)
Sep 01, 2021 22.08 22.25 21.95 22.04 385,144 +0.05(+0.23%)
Aug 31, 2021 22.17 22.35 21.89 21.99 817,291 -0.17(-0.77%)
Aug 30, 2021 21.98 22.20 21.76 22.16 812,215 +0.25(+1.14%)
Aug 27, 2021 21.40 21.97 21.34 21.91 697,694 +0.59(+2.77%)
Aug 26, 2021 21.30 21.45 21.19 21.32 495,955 +0.10(+0.47%)
Aug 25, 2021 21.19 21.39 20.99 21.22 467,751 -0.01(-0.05%)
Aug 24, 2021 21.33 21.34 21.12 21.23 393,539 -0.04(-0.19%)
Aug 23, 2021 21.42 21.45 21.27 21.27 577,984 +0.01(+0.05%)
Aug 20, 2021 20.91 21.32 20.80 21.26 400,867 +0.31(+1.48%)
Aug 19, 2021 20.83 20.98 20.68 20.95 444,904 -0.02(-0.10%)
Aug 18, 2021 21.00 21.13 20.89 20.97 383,658 -0.04(-0.19%)
Aug 17, 2021 21.03 21.20 20.91 21.01 333,518 -0.19(-0.90%)
Aug 16, 2021 21.32 21.50 21.13 21.20 428,833 -0.15(-0.70%)
Aug 13, 2021 21.36 21.39 21.17 21.35 294,614 +0.03(+0.14%)
Aug 12, 2021 21.18 21.41 21.05 21.32 295,962 +0.08(+0.38%)
Aug 11, 2021 21.30 21.30 21.07 21.24 491,908 +0.23(+1.09%)
Aug 10, 2021 20.94 21.21 20.94 21.01 496,861 +0.04(+0.19%)
Aug 09, 2021 20.66 21.00 20.40 20.97 748,044 +0.17(+0.82%)
Aug 06, 2021 21.05 21.05 20.63 20.80 293,622 -0.10(-0.48%)
Aug 05, 2021 20.12 21.07 20.10 20.90 557,542 +0.86(+4.29%)
Aug 04, 2021 20.07 20.40 20.02 20.04 476,901 -0.22(-1.09%)
Aug 03, 2021 19.95 20.27 19.85 20.26 532,747 +0.28(+1.40%)
Aug 02, 2021 20.25 20.68 19.89 19.98 528,747 -0.21(-1.04%)
Jul 30, 2021 20.05 20.47 20.05 20.19 457,033 +0.14(+0.70%)
Jul 29, 2021 20.14 20.29 20.00 20.05 309,794 +0.12(+0.60%)
Jul 28, 2021 19.96 20.14 19.75 19.93 200,964 +0.06(+0.30%)
Jul 27, 2021 19.89 20.10 19.81 19.87 431,273 -0.10(-0.50%)
Jul 26, 2021 19.78 20.01 19.73 19.97 290,958 +0.28(+1.42%)
Jul 23, 2021 19.70 19.80 19.54 19.69 275,443 +0.15(+0.77%)
Jul 22, 2021 19.77 19.86 19.38 19.54 261,433 -0.39(-1.96%)
Jul 21, 2021 19.90 20.11 19.84 19.93 409,339 +0.18(+0.91%)
Jul 20, 2021 18.98 19.95 18.97 19.75 523,424 +0.79(+4.17%)
Jul 19, 2021 19.44 19.47 18.75 18.96 485,781 -0.81(-4.10%)
Jul 16, 2021 20.02 20.13 19.69 19.77 541,739 -0.07(-0.35%)
Jul 15, 2021 19.68 19.91 19.63 19.84 263,974 +0.11(+0.56%)
Jul 14, 2021 19.71 19.86 19.64 19.73 180,747 +0.04(+0.20%)
Jul 13, 2021 20.14 20.14 19.67 19.69 226,203 -0.53(-2.62%)
Jul 12, 2021 19.92 20.25 19.75 20.22 319,886 +0.26(+1.30%)
Jul 09, 2021 19.71 19.99 19.71 19.96 326,337 +0.46(+2.36%)
Jul 08, 2021 19.60 19.84 19.35 19.50 400,990 -0.28(-1.42%)
Jul 07, 2021 19.80 19.97 19.61 19.78 333,102 -0.16(-0.80%)
Jul 06, 2021 20.06 20.06 19.53 19.94 341,340 -0.13(-0.65%)
Jul 02, 2021 20.22 20.25 19.89 20.07 302,850 -0.11(-0.55%)
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.