UK markets closed

Kennedy-Wilson Holdings, Inc. (KW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.51+0.12 (+1.49%)
As of 03:03PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20248.338.578.378.518.51761,820
18 Apr 20248.288.398.248.388.381,352,500
17 Apr 20248.178.358.158.218.211,162,700
16 Apr 20248.078.248.028.098.091,017,400
15 Apr 20248.348.538.058.188.181,408,400
12 Apr 20248.508.628.308.358.351,074,100
11 Apr 20248.548.608.328.498.491,014,800
10 Apr 20248.568.578.278.498.491,442,800
09 Apr 20248.478.948.478.918.911,306,900
08 Apr 20248.338.488.288.458.45935,900
05 Apr 20248.388.468.208.248.24707,800
04 Apr 20248.508.698.418.478.47951,000
03 Apr 20248.308.438.298.398.39885,000
02 Apr 20248.378.518.158.348.341,511,500
01 Apr 20248.668.668.468.508.50868,800
28 Mar 20248.408.618.408.588.581,217,000
27 Mar 20247.908.347.908.338.331,385,600
27 Mar 20240.24 Dividend
26 Mar 20248.498.498.038.057.811,929,800
25 Mar 20248.328.518.328.418.16943,000
22 Mar 20248.468.578.238.268.011,410,100
21 Mar 20248.428.598.318.488.231,149,900
20 Mar 20248.158.388.068.338.081,545,700
19 Mar 20248.208.288.078.167.921,458,800
18 Mar 20248.348.468.188.247.991,330,000
15 Mar 20247.988.407.968.378.127,033,800
14 Mar 20248.278.277.858.037.792,371,600
13 Mar 20248.218.498.168.308.051,540,800
12 Mar 20248.338.338.098.247.992,227,300
11 Mar 20248.388.458.198.308.052,613,200
08 Mar 20248.678.808.478.488.231,851,800
07 Mar 20248.548.778.518.538.281,361,000
06 Mar 20248.438.698.408.478.221,331,100
05 Mar 20248.628.688.328.378.121,593,200
04 Mar 20248.738.748.518.708.441,586,000
01 Mar 20248.778.918.568.808.541,687,700
29 Feb 20248.598.868.588.788.521,640,000
28 Feb 20248.418.688.308.448.191,495,200
27 Feb 20248.458.698.308.528.272,081,600
26 Feb 20249.279.278.408.458.202,811,600
23 Feb 20249.539.609.349.349.062,122,000
22 Feb 20249.8210.009.329.529.242,040,900
21 Feb 202410.1210.2010.0510.139.83790,700
20 Feb 202410.0710.259.9210.179.871,099,100
16 Feb 202410.0610.2410.0610.139.83778,600
15 Feb 202410.1410.3710.1410.259.941,143,700
14 Feb 20249.759.999.729.989.681,060,500
13 Feb 20249.9010.209.659.719.421,368,900
12 Feb 202410.0210.3810.0210.3410.03942,200
09 Feb 20249.8210.019.779.979.67913,300
08 Feb 20249.549.879.509.829.53917,800
07 Feb 20249.859.859.479.569.271,296,200
06 Feb 20249.699.909.579.769.471,183,700
05 Feb 20249.9210.099.729.729.431,250,300
02 Feb 202410.1110.209.9410.119.811,000,400
01 Feb 202410.4310.4310.0410.309.991,270,000
31 Jan 202410.9810.9810.4110.4510.142,853,200
30 Jan 202410.9811.0610.8510.9510.62637,600
29 Jan 202410.9011.0710.8111.0510.72599,200
26 Jan 202411.1911.2910.9210.9210.59680,500
25 Jan 202411.2211.2710.9711.1210.79858,300
24 Jan 202411.3711.4010.9811.0410.71840,500
23 Jan 202411.6311.7611.1311.2510.911,213,600
22 Jan 202411.3211.5211.2211.4811.141,031,000
19 Jan 202410.9311.1910.8211.1910.861,142,700
18 Jan 202411.1111.1310.6610.9110.581,050,700
17 Jan 202411.3111.3110.8411.0010.671,255,000
16 Jan 202411.7111.8111.5311.5511.21881,900
12 Jan 202411.8212.0211.7011.8211.47780,900
11 Jan 202411.5011.6511.3611.6411.29917,200
10 Jan 202411.7011.7111.5611.6111.26749,700
09 Jan 202411.7911.7911.6611.7111.36929,300
08 Jan 202411.6712.0511.6411.9711.61807,300
05 Jan 202411.7612.0411.6711.7311.38799,400
04 Jan 202411.9112.0311.8311.9011.551,000,700
03 Jan 202412.2912.2911.9112.0011.641,118,600
02 Jan 202412.3112.7412.2012.4912.121,144,600
29 Dec 202312.4012.4612.3412.3812.01962,700
28 Dec 202312.3312.5412.3012.4812.11684,800
28 Dec 20230.24 Dividend
27 Dec 202312.6012.6712.4912.5611.95749,700
26 Dec 202312.5912.6112.4212.5811.97577,300
22 Dec 202312.4712.5912.3612.5211.91984,400
21 Dec 202312.4812.5312.2812.4511.851,415,100
20 Dec 202312.4112.6712.3412.3811.781,512,700
19 Dec 202312.4412.5712.3612.4411.841,328,500
18 Dec 202312.8112.8112.3512.3611.761,510,600
15 Dec 202313.1313.2412.6912.6912.086,602,000
14 Dec 202312.8413.2712.8413.1312.501,670,800
13 Dec 202311.8312.5911.7612.5111.911,872,800
12 Dec 202311.7711.8911.5911.7911.221,094,400
11 Dec 202311.9011.9911.8111.8311.261,095,100
08 Dec 202311.8912.0211.6911.8511.281,311,300
07 Dec 202312.0912.1111.8511.9411.361,191,800
06 Dec 202312.0712.2911.9812.0211.44659,500
05 Dec 202312.1012.1111.9012.0111.43841,200
04 Dec 202311.6612.1311.6512.1011.511,060,400
01 Dec 202311.3111.8411.3011.7611.191,468,900
30 Nov 202311.5111.5111.1911.3510.801,851,500
29 Nov 202311.6511.8711.3611.3810.831,154,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...