Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc. Common Stock (NY: KW )

8.860 +0.050 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 8.860 8.940 8.830 8.860 438,680 +0.05(+0.57%)
Feb 13, 2025 8.790 8.855 8.720 8.810 436,967 +0.12(+1.38%)
Feb 12, 2025 8.720 8.760 8.610 8.690 401,519 -0.25(-2.80%)
Feb 11, 2025 8.790 9.000 8.780 8.940 361,542 +0.05(+0.56%)
Feb 10, 2025 9.020 9.020 8.840 8.890 371,944 -0.09(-1.00%)
Feb 07, 2025 9.220 9.240 8.970 8.980 392,817 -0.29(-3.13%)
Feb 06, 2025 9.180 9.290 9.120 9.270 441,509 +0.16(+1.76%)
Feb 05, 2025 9.050 9.180 9.040 9.110 464,076 +0.11(+1.22%)
Feb 04, 2025 8.860 9.030 8.800 9.000 423,148 +0.07(+0.78%)
Feb 03, 2025 8.890 9.020 8.750 8.930 463,366 -0.12(-1.33%)
Jan 31, 2025 9.110 9.145 8.970 9.050 695,363 -0.11(-1.20%)
Jan 30, 2025 9.210 9.350 9.065 9.160 428,246 +0.09(+0.99%)
Jan 29, 2025 9.230 9.250 9.010 9.070 486,050 -0.20(-2.16%)
Jan 28, 2025 9.440 9.480 9.245 9.270 410,208 -0.22(-2.32%)
Jan 27, 2025 9.180 9.570 9.126 9.490 540,348 +0.37(+4.06%)
Jan 24, 2025 9.150 9.250 9.105 9.120 395,214 -0.08(-0.87%)
Jan 23, 2025 9.080 9.200 9.027 9.200 657,143 +0.04(+0.44%)
Jan 22, 2025 9.110 9.205 9.030 9.160 580,419 -0.06(-0.65%)
Jan 21, 2025 9.270 9.440 9.190 9.220 505,006 +0.02(+0.22%)
Jan 17, 2025 9.050 9.220 9.020 9.200 495,947 +0.26(+2.91%)
Jan 16, 2025 8.930 9.140 8.900 8.940 436,850 +0.07(+0.79%)
Jan 15, 2025 9.120 9.120 8.850 8.870 549,400 +0.08(+0.91%)
Jan 14, 2025 8.910 8.990 8.760 8.790 598,711 -0.07(-0.79%)
Jan 13, 2025 8.820 8.910 8.700 8.860 595,658 +0.00(+0.00%)
Jan 10, 2025 9.010 9.040 8.840 8.860 692,760 -0.39(-4.22%)
Jan 08, 2025 9.360 9.380 9.120 9.250 928,891 -0.21(-2.22%)
Jan 07, 2025 9.750 9.850 9.330 9.460 493,845 -0.34(-3.47%)
Jan 06, 2025 10.01 10.12 9.800 9.800 501,996 -0.25(-2.49%)
Jan 03, 2025 9.950 10.07 9.780 10.05 681,579 +0.13(+1.31%)
Jan 02, 2025 10.02 10.07 9.830 9.920 363,345 -0.07(-0.70%)
Dec 31, 2024 9.990 0 +0.11(+1.11%)
Dec 30, 2024 9.870 9.924 9.673 9.880 424,175 -0.06(-0.60%)
Dec 27, 2024 9.840 9.979 9.781 9.939 385,268 +0.03(+0.30%)
Dec 26, 2024 10.06 10.07 9.880 9.910 384,200 -0.23(-2.24%)
Dec 24, 2024 9.939 10.15 9.920 10.14 211,957 +0.17(+1.69%)
Dec 23, 2024 9.860 10.07 9.821 9.969 512,205 +0.04(+0.40%)
Dec 20, 2024 9.801 10.10 9.801 9.929 2,629,039 +0.00(+0.05%)
Dec 19, 2024 10.10 10.23 9.915 9.924 291,383 -0.13(-1.33%)
Dec 18, 2024 10.65 10.79 10.01 10.06 690,081 -0.53(-5.04%)
Dec 17, 2024 10.73 10.81 10.56 10.59 633,120 -0.26(-2.37%)
Dec 16, 2024 10.67 10.86 10.54 10.85 537,436 +0.13(+1.20%)
Dec 13, 2024 11.01 11.04 10.63 10.72 709,332 -0.33(-2.95%)
Dec 12, 2024 10.94 11.22 10.92 11.05 528,818 +0.05(+0.45%)
Dec 11, 2024 11.17 11.24 10.94 11.00 676,396 -0.02(-0.18%)
Dec 10, 2024 11.16 11.29 10.98 11.02 451,094 -0.19(-1.68%)
Dec 09, 2024 11.27 11.34 11.19 11.20 432,396 +0.03(+0.26%)
Dec 06, 2024 11.19 11.19 11.03 11.17 358,882 +0.11(+0.98%)
Dec 05, 2024 11.22 11.32 11.00 11.07 535,758 -0.28(-2.44%)
Dec 04, 2024 11.12 11.34 11.06 11.34 388,980 +0.22(+1.95%)
Dec 03, 2024 11.43 11.51 11.12 11.12 329,804 -0.33(-2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.