Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
6.32
-0.05 (-0.78%)
Jun 2, 2025, 4:00 PM - Market closed
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 6.31 | 6.43 | 6.23 | 6.32 | 6.32 | -0.78% | 1,054,586 |
| May 30, 2025 | 6.37 | 6.42 | 6.31 | 6.37 | 6.37 | -0.78% | 905,274 |
| May 29, 2025 | 6.34 | 6.47 | 6.32 | 6.42 | 6.42 | 1.90% | 622,235 |
| May 28, 2025 | 6.39 | 6.44 | 6.20 | 6.30 | 6.30 | -1.10% | 1,129,960 |
| May 27, 2025 | 6.18 | 6.40 | 6.09 | 6.37 | 6.37 | 4.94% | 1,519,978 |
| May 23, 2025 | 6.00 | 6.25 | 6.00 | 6.07 | 6.07 | -0.16% | 1,375,773 |
| May 22, 2025 | 6.13 | 6.18 | 5.98 | 6.08 | 6.08 | -1.30% | 1,100,434 |
| May 21, 2025 | 6.47 | 6.55 | 6.14 | 6.16 | 6.16 | -6.10% | 1,210,699 |
| May 20, 2025 | 6.61 | 6.73 | 6.55 | 6.56 | 6.56 | -1.80% | 836,585 |
| May 19, 2025 | 6.50 | 6.75 | 6.41 | 6.68 | 6.68 | - | 1,153,714 |
| May 16, 2025 | 6.64 | 6.74 | 6.50 | 6.68 | 6.68 | 4.37% | 1,820,342 |
| May 15, 2025 | 6.25 | 6.45 | 6.16 | 6.40 | 6.40 | 2.40% | 1,108,121 |
| May 14, 2025 | 6.36 | 6.41 | 6.13 | 6.25 | 6.25 | -2.65% | 1,301,632 |
| May 13, 2025 | 6.73 | 6.73 | 6.38 | 6.42 | 6.42 | -3.75% | 1,593,291 |
| May 12, 2025 | 6.39 | 6.97 | 6.30 | 6.67 | 6.67 | 8.28% | 1,791,787 |
| May 9, 2025 | 6.11 | 6.25 | 6.10 | 6.16 | 6.16 | 0.16% | 1,407,293 |
| May 8, 2025 | 7.27 | 7.27 | 6.09 | 6.15 | 6.15 | -6.96% | 2,502,910 |
| May 7, 2025 | 6.66 | 6.66 | 6.53 | 6.61 | 6.61 | 0.61% | 1,459,109 |
| May 6, 2025 | 6.46 | 6.58 | 6.33 | 6.57 | 6.57 | 0.46% | 846,436 |
| May 5, 2025 | 6.70 | 6.72 | 6.52 | 6.54 | 6.54 | -3.68% | 945,082 |
| May 2, 2025 | 6.64 | 6.86 | 6.54 | 6.79 | 6.79 | 4.30% | 749,205 |
| May 1, 2025 | 6.35 | 6.58 | 6.35 | 6.51 | 6.51 | 1.72% | 880,665 |
| Apr 30, 2025 | 6.39 | 6.46 | 6.20 | 6.40 | 6.40 | -1.39% | 769,346 |
| Apr 29, 2025 | 6.54 | 6.57 | 6.40 | 6.49 | 6.49 | -1.22% | 725,332 |
| Apr 28, 2025 | 6.48 | 6.66 | 6.42 | 6.57 | 6.57 | 0.92% | 673,900 |
| Apr 25, 2025 | 6.33 | 6.52 | 6.13 | 6.51 | 6.51 | 1.40% | 898,881 |
| Apr 24, 2025 | 6.46 | 6.52 | 6.37 | 6.42 | 6.42 | -0.31% | 731,951 |
| Apr 23, 2025 | 6.52 | 6.80 | 6.42 | 6.44 | 6.44 | 1.10% | 906,234 |
| Apr 22, 2025 | 6.43 | 6.53 | 6.32 | 6.37 | 6.37 | 0.31% | 1,057,764 |
| Apr 21, 2025 | 6.67 | 6.67 | 6.28 | 6.35 | 6.35 | -6.48% | 1,045,599 |
| Apr 17, 2025 | 6.67 | 6.90 | 6.67 | 6.79 | 6.79 | 1.95% | 864,082 |
| Apr 16, 2025 | 6.69 | 6.77 | 6.60 | 6.66 | 6.66 | -1.19% | 710,658 |
| Apr 15, 2025 | 6.75 | 6.92 | 6.72 | 6.74 | 6.74 | -0.74% | 633,853 |
| Apr 14, 2025 | 6.86 | 6.95 | 6.67 | 6.79 | 6.79 | 1.34% | 986,154 |
| Apr 11, 2025 | 6.70 | 6.90 | 6.54 | 6.70 | 6.70 | -0.59% | 944,742 |
| Apr 10, 2025 | 7.07 | 7.15 | 6.56 | 6.74 | 6.74 | -6.78% | 965,362 |
| Apr 9, 2025 | 6.60 | 7.37 | 6.34 | 7.23 | 7.23 | 8.23% | 1,724,659 |
| Apr 8, 2025 | 7.27 | 7.36 | 6.60 | 6.68 | 6.68 | -5.92% | 1,277,300 |
| Apr 7, 2025 | 7.21 | 7.81 | 7.02 | 7.10 | 7.10 | -7.19% | 1,274,407 |
| Apr 4, 2025 | 7.69 | 7.83 | 7.51 | 7.65 | 7.65 | -3.41% | 1,225,709 |
| Apr 3, 2025 | 8.35 | 8.50 | 7.90 | 7.92 | 7.92 | -8.01% | 875,523 |
| Apr 2, 2025 | 8.43 | 8.66 | 8.40 | 8.61 | 8.61 | 0.82% | 421,652 |
| Apr 1, 2025 | 8.65 | 8.70 | 8.40 | 8.54 | 8.54 | -1.61% | 778,022 |
| Mar 31, 2025 | 8.47 | 8.74 | 8.43 | 8.68 | 8.68 | 0.81% | 734,402 |
| Mar 28, 2025 | 8.72 | 8.74 | 8.52 | 8.61 | 8.49 | -1.49% | 933,304 |
| Mar 27, 2025 | 8.90 | 8.90 | 8.54 | 8.74 | 8.62 | -1.47% | 560,460 |
| Mar 26, 2025 | 8.75 | 8.90 | 8.75 | 8.87 | 8.75 | 1.49% | 406,839 |
| Mar 25, 2025 | 8.98 | 9.01 | 8.68 | 8.74 | 8.62 | -3.10% | 609,367 |
| Mar 24, 2025 | 8.88 | 9.08 | 8.78 | 9.02 | 8.90 | 2.04% | 570,558 |
| Mar 21, 2025 | 8.94 | 8.94 | 8.70 | 8.84 | 8.72 | -0.79% | 1,869,722 |