Kennedy-Wilson Holdings Inc (NY: KW )

8.525 +0.195 (+2.34%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.37 18.37 17.84 17.85 376,550 -0.38(-2.11%)
Sep 29, 2021 18.21 18.34 18.08 18.24 308,147 +0.14(+0.75%)
Sep 28, 2021 18.12 18.33 18.03 18.10 374,594 -0.13(-0.70%)
Sep 27, 2021 18.29 18.51 18.22 18.23 350,374 +0.03(+0.14%)
Sep 24, 2021 18.19 18.34 18.18 18.20 287,338 -0.03(-0.19%)
Sep 23, 2021 18.14 18.46 18.09 18.24 477,257 +0.19(+1.08%)
Sep 22, 2021 17.92 18.28 17.92 18.04 469,258 +0.25(+1.42%)
Sep 21, 2021 17.78 17.92 17.65 17.79 410,820 +0.18(+1.01%)
Sep 20, 2021 17.59 17.79 17.47 17.61 559,331 -0.27(-1.51%)
Sep 17, 2021 18.25 18.25 17.83 17.88 2,239,629 -0.30(-1.63%)
Sep 16, 2021 18.34 18.42 18.03 18.18 376,267 -0.14(-0.74%)
Sep 15, 2021 18.16 18.40 18.03 18.31 484,054 +0.16(+0.88%)
Sep 14, 2021 18.30 18.30 18.02 18.15 362,195 -0.08(-0.46%)
Sep 13, 2021 18.12 18.30 18.04 18.24 429,348 +0.26(+1.46%)
Sep 10, 2021 18.35 18.47 17.97 17.97 401,065 -0.33(-1.80%)
Sep 09, 2021 18.49 18.62 18.30 18.30 396,468 -0.22(-1.19%)
Sep 08, 2021 18.50 18.62 18.41 18.52 397,115 -0.04(-0.23%)
Sep 07, 2021 18.81 18.87 18.46 18.57 492,736 -0.25(-1.30%)
Sep 03, 2021 18.73 18.81 18.60 18.81 594,616 +0.07(+0.36%)
Sep 02, 2021 18.68 18.79 18.46 18.74 418,835 +0.13(+0.68%)
Sep 01, 2021 18.65 18.79 18.54 18.62 455,972 +0.04(+0.23%)
Aug 31, 2021 18.73 18.88 18.49 18.57 967,591 -0.14(-0.77%)
Aug 30, 2021 18.57 18.76 18.38 18.72 961,582 +0.21(+1.14%)
Aug 27, 2021 18.08 18.56 18.03 18.51 826,000 +0.50(+2.77%)
Aug 26, 2021 17.99 18.12 17.90 18.01 587,161 +0.08(+0.47%)
Aug 25, 2021 17.90 18.07 17.73 17.92 553,770 -0.01(-0.05%)
Aug 24, 2021 18.02 18.03 17.84 17.93 465,911 -0.03(-0.19%)
Aug 23, 2021 18.09 18.12 17.97 17.97 684,275 +0.01(+0.05%)
Aug 20, 2021 17.66 18.01 17.57 17.96 474,586 +0.26(+1.48%)
Aug 19, 2021 17.59 17.72 17.47 17.70 526,722 -0.02(-0.10%)
Aug 18, 2021 17.74 17.85 17.65 17.71 454,213 -0.03(-0.19%)
Aug 17, 2021 17.76 17.91 17.66 17.75 394,852 -0.16(-0.90%)
Aug 16, 2021 18.01 18.16 17.85 17.91 507,695 -0.13(-0.70%)
Aug 13, 2021 18.04 18.07 17.88 18.03 348,793 +0.03(+0.14%)
Aug 12, 2021 17.89 18.08 17.78 18.01 350,389 +0.07(+0.38%)
Aug 11, 2021 17.99 17.99 17.80 17.94 582,370 +0.19(+1.09%)
Aug 10, 2021 17.69 17.92 17.69 17.75 588,234 +0.03(+0.19%)
Aug 09, 2021 17.45 17.74 17.23 17.71 885,610 +0.14(+0.82%)
Aug 06, 2021 17.78 17.78 17.43 17.57 347,619 -0.08(-0.48%)
Aug 05, 2021 16.99 17.80 16.98 17.65 660,074 +0.73(+4.29%)
Aug 04, 2021 16.95 17.23 16.91 16.93 564,603 -0.19(-1.09%)
Aug 03, 2021 16.85 17.12 16.77 17.11 630,719 +0.24(+1.40%)
Aug 02, 2021 17.10 17.47 16.80 16.88 625,984 -0.18(-1.04%)
Jul 30, 2021 16.94 17.29 16.94 17.05 541,081 +0.12(+0.70%)
Jul 29, 2021 17.01 17.14 16.89 16.94 366,765 +0.10(+0.60%)
Jul 28, 2021 16.86 17.01 16.68 16.83 237,921 +0.05(+0.30%)
Jul 27, 2021 16.80 16.98 16.73 16.78 510,584 -0.08(-0.50%)
Jul 26, 2021 16.71 16.90 16.67 16.87 344,465 +0.24(+1.42%)
Jul 23, 2021 16.64 16.72 16.50 16.63 326,097 +0.13(+0.77%)
Jul 22, 2021 16.70 16.78 16.37 16.50 309,510 -0.33(-1.96%)
Jul 21, 2021 16.81 16.99 16.76 16.83 484,616 +0.15(+0.91%)
Jul 20, 2021 16.03 16.85 16.02 16.68 619,682 +0.67(+4.17%)
Jul 19, 2021 16.42 16.45 15.84 16.01 575,116 -0.68(-4.10%)
Jul 16, 2021 16.91 17.00 16.63 16.70 641,365 -0.06(-0.35%)
Jul 15, 2021 16.62 16.82 16.58 16.76 312,519 +0.09(+0.56%)
Jul 14, 2021 16.65 16.78 16.59 16.67 213,986 +0.03(+0.20%)
Jul 13, 2021 17.01 17.01 16.61 16.63 267,801 -0.45(-2.62%)
Jul 12, 2021 16.83 17.11 16.68 17.08 378,713 +0.22(+1.30%)
Jul 09, 2021 16.65 16.88 16.65 16.86 386,350 +0.39(+2.36%)
Jul 08, 2021 16.56 16.76 16.34 16.47 474,732 -0.24(-1.42%)
Jul 07, 2021 16.72 16.87 16.56 16.71 394,359 -0.14(-0.80%)
Jul 06, 2021 16.94 16.94 16.50 16.84 404,112 -0.11(-0.65%)
Jul 02, 2021 17.08 17.10 16.80 16.95 358,544 -0.09(-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.