Home

Kennedy-Wilson Holdings Inc. Common Stock (KW)

8.0300
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 4:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kennedy-Wilson Holdings Inc. Common Stock (KW)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.008.117.948.03367,5168.03
10/22/20257.868.007.778.00789,7388.00
10/21/20257.777.867.747.81575,5277.81
10/20/20257.957.957.657.78773,5877.78
10/17/20257.717.897.627.851,025,3627.85
10/16/20257.857.867.687.74610,1767.74
10/15/20257.747.867.557.80506,8507.80
10/14/20257.547.647.537.61569,6667.61
10/13/20257.507.637.477.59523,7847.59
10/10/20257.627.707.447.44650,3047.44
10/09/20257.717.767.577.59716,4347.59
10/08/20257.837.887.717.74661,9337.74
10/07/20257.777.927.757.84767,1527.84
10/06/20258.388.457.847.84745,8617.84
10/03/20258.508.708.378.37713,8388.37
10/02/20258.438.508.328.46719,1418.46
10/01/20258.258.468.228.40641,7958.40
9/30/20258.228.358.168.321,044,8378.32
9/29/20258.388.428.188.34742,7798.34
9/26/20258.288.408.218.38754,2878.38
9/25/20258.368.438.238.25667,8108.25
9/24/20258.558.618.428.43794,9348.43
9/23/20258.538.718.458.61702,5248.61
9/22/20258.588.708.468.47816,9638.47
9/19/20258.898.898.518.622,283,9608.62
9/18/20258.709.078.688.89930,1498.89
9/17/20258.818.988.558.61830,9508.61
9/16/20258.828.878.718.76576,2048.76
9/15/20258.938.978.778.83562,4378.83
9/12/20259.079.078.938.96525,2128.96
9/11/20258.899.158.899.10705,8829.10
9/10/20258.788.988.768.89651,4288.89
9/09/20258.848.878.728.73549,0728.73
9/08/20258.688.848.658.82582,3808.82
9/05/20258.798.998.698.77722,9938.77
9/04/20258.698.778.638.74588,9238.74
9/03/20258.518.708.418.64980,9898.64
9/02/20258.698.708.468.53785,7428.53
8/29/20258.828.848.698.80714,6288.80
8/28/20258.768.808.508.79884,7298.79
8/27/20258.428.698.408.68738,3048.68
8/26/20258.458.598.448.45676,2508.45
8/25/20258.448.508.378.43736,5508.43
8/22/20258.048.548.048.50920,7618.50
8/21/20258.008.077.948.00502,9118.00
8/20/20258.338.358.058.12730,9918.12
8/19/20257.978.317.978.28807,6808.28
8/18/20258.088.167.927.96563,6317.96
8/15/20258.238.248.058.09682,3108.09
8/14/20258.058.227.968.21946,8958.21
8/13/20257.748.207.728.16972,0008.16
8/12/20257.697.777.617.72654,4787.72
8/11/20257.627.837.547.61925,4837.61
8/08/20257.357.686.887.601,399,8057.60
8/07/20257.497.707.317.461,377,6657.46
8/06/20257.337.377.257.26770,6437.26
8/05/20257.387.397.227.34661,8047.34
8/04/20257.277.457.257.39887,7807.39
8/01/20257.307.347.137.241,032,0517.24
7/31/20257.327.397.277.321,067,2237.32
7/30/20257.677.697.337.41729,5107.41
7/29/20257.627.687.587.65828,1027.65
7/28/20257.597.687.547.56679,9897.56
7/25/20257.607.627.467.60501,4237.60
7/24/20257.577.677.567.59661,1407.59