Kennedy-Wilson Holdings Inc (NY: KW )

11.19 -0.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 16.44 16.79 16.37 16.76 459,276 +0.39(+2.37%)
May 28, 2021 16.50 16.50 16.20 16.37 521,946 -0.01(-0.05%)
May 27, 2021 16.53 16.61 16.35 16.38 730,299 +0.05(+0.30%)
May 26, 2021 16.16 16.44 15.93 16.33 481,943 +0.18(+1.12%)
May 25, 2021 16.50 16.51 16.15 16.15 512,652 -0.31(-1.90%)
May 24, 2021 16.34 16.50 16.30 16.46 283,873 +0.15(+0.91%)
May 21, 2021 16.35 16.43 16.25 16.31 400,270 +0.11(+0.66%)
May 20, 2021 16.02 16.23 15.97 16.20 322,741 +0.07(+0.46%)
May 19, 2021 16.09 16.16 15.85 16.13 523,612 +0.02(+0.10%)
May 18, 2021 16.27 16.28 16.06 16.11 930,161 -0.09(-0.56%)
May 17, 2021 16.12 16.24 15.82 16.20 603,431 +0.05(+0.31%)
May 14, 2021 16.11 16.24 15.95 16.16 666,902 +0.19(+1.19%)
May 13, 2021 15.75 16.11 15.75 15.97 608,541 +0.24(+1.52%)
May 12, 2021 16.24 16.28 15.69 15.73 517,054 -0.56(-3.44%)
May 11, 2021 16.32 16.41 16.15 16.29 530,368 -0.21(-1.30%)
May 10, 2021 16.79 16.97 16.49 16.50 499,107 -0.29(-1.72%)
May 07, 2021 16.53 16.83 16.52 16.79 433,042 +0.19(+1.14%)
May 06, 2021 17.11 17.24 16.50 16.60 615,603 -0.35(-2.09%)
May 05, 2021 17.07 17.20 16.91 16.96 548,751 -0.20(-1.15%)
May 04, 2021 17.24 17.29 16.99 17.15 462,865 -0.08(-0.48%)
May 03, 2021 17.06 17.35 17.03 17.24 336,968 +0.28(+1.65%)
Apr 30, 2021 16.93 17.10 16.85 16.96 937,591 -0.08(-0.48%)
Apr 29, 2021 16.93 17.19 16.85 17.04 336,451 +0.18(+1.08%)
Apr 28, 2021 16.91 16.94 16.77 16.86 319,041 +0.02(+0.10%)
Apr 27, 2021 17.06 17.21 16.82 16.84 339,062 -0.27(-1.59%)
Apr 26, 2021 17.08 17.24 17.01 17.11 262,668 +0.16(+0.92%)
Apr 23, 2021 16.89 17.05 16.75 16.96 300,087 +0.10(+0.59%)
Apr 22, 2021 16.91 16.97 16.73 16.86 385,391 +0.01(+0.05%)
Apr 21, 2021 16.68 16.92 16.68 16.85 495,715 +0.17(+1.04%)
Apr 20, 2021 16.60 16.72 16.52 16.68 602,137 -0.07(-0.39%)
Apr 19, 2021 16.83 16.83 16.61 16.74 498,757 -0.12(-0.69%)
Apr 16, 2021 17.28 17.31 16.84 16.86 599,326 -0.25(-1.45%)
Apr 15, 2021 17.08 17.15 16.96 17.10 430,704 +0.12(+0.73%)
Apr 14, 2021 17.03 17.30 16.96 16.98 322,009 +0.05(+0.29%)
Apr 13, 2021 16.91 16.97 16.59 16.93 358,464 -0.15(-0.87%)
Apr 12, 2021 17.16 17.19 17.01 17.08 419,097 -0.03(-0.19%)
Apr 09, 2021 17.05 17.16 16.96 17.11 231,973 +0.04(+0.24%)
Apr 08, 2021 16.96 17.15 16.86 17.07 348,598 +0.12(+0.73%)
Apr 07, 2021 17.06 17.10 16.82 16.95 471,256 -0.10(-0.58%)
Apr 06, 2021 17.02 17.10 16.95 17.05 398,008 +0.09(+0.53%)
Apr 05, 2021 17.08 17.08 16.76 16.96 433,237 +0.04(+0.24%)
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.