Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
10.89
+0.04 (0.37%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 10.88 | 10.90 | 10.86 | 10.89 | 10.89 | 0.37% | 1,058,811 |
| Mar 20, 2026 | 10.89 | 10.89 | 10.84 | 10.85 | 10.85 | - | 3,107,082 |
| Mar 19, 2026 | 10.85 | 10.86 | 10.84 | 10.85 | 10.85 | -0.09% | 796,019 |
| Mar 18, 2026 | 10.88 | 10.89 | 10.86 | 10.86 | 10.86 | -0.28% | 1,066,930 |
| Mar 17, 2026 | 10.89 | 10.90 | 10.87 | 10.89 | 10.89 | 0.18% | 1,457,436 |
| Mar 16, 2026 | 10.90 | 10.90 | 10.86 | 10.87 | 10.87 | - | 934,945 |
| Mar 13, 2026 | 10.89 | 10.89 | 10.85 | 10.87 | 10.87 | - | 1,341,709 |
| Mar 12, 2026 | 10.85 | 10.88 | 10.84 | 10.87 | 10.87 | - | 2,199,659 |
| Mar 11, 2026 | 10.84 | 10.87 | 10.84 | 10.87 | 10.87 | 0.28% | 965,803 |
| Mar 10, 2026 | 10.84 | 10.88 | 10.84 | 10.84 | 10.84 | -0.09% | 2,472,066 |
| Mar 9, 2026 | 10.83 | 10.87 | 10.83 | 10.85 | 10.85 | 0.18% | 1,595,949 |
| Mar 6, 2026 | 10.85 | 10.88 | 10.83 | 10.83 | 10.83 | -0.18% | 2,720,904 |
| Mar 5, 2026 | 10.89 | 10.91 | 10.84 | 10.85 | 10.85 | -0.46% | 1,882,557 |
| Mar 4, 2026 | 10.94 | 10.94 | 10.88 | 10.90 | 10.90 | -0.09% | 2,672,248 |
| Mar 3, 2026 | 10.85 | 10.99 | 10.85 | 10.91 | 10.91 | -0.09% | 1,530,602 |
| Mar 2, 2026 | 10.84 | 10.93 | 10.84 | 10.92 | 10.92 | 0.37% | 971,118 |
| Feb 27, 2026 | 10.84 | 10.88 | 10.84 | 10.88 | 10.88 | 0.46% | 1,890,079 |
| Feb 26, 2026 | 10.85 | 10.86 | 10.83 | 10.83 | 10.83 | -0.18% | 1,702,033 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -0.28% | 1,704,958 |
| Feb 24, 2026 | 10.93 | 10.94 | 10.87 | 10.88 | 10.88 | -0.37% | 1,972,350 |
| Feb 23, 2026 | 10.90 | 10.94 | 10.88 | 10.92 | 10.92 | 0.18% | 4,678,141 |
| Feb 20, 2026 | 10.90 | 10.91 | 10.88 | 10.90 | 10.90 | 0.28% | 6,024,676 |
| Feb 19, 2026 | 10.88 | 10.93 | 10.87 | 10.87 | 10.87 | -0.73% | 2,601,689 |
| Feb 18, 2026 | 10.85 | 10.95 | 10.84 | 10.95 | 10.95 | 0.83% | 3,039,691 |
| Feb 17, 2026 | 10.83 | 10.89 | 10.82 | 10.86 | 10.86 | 9.81% | 6,912,117 |
| Feb 13, 2026 | 9.80 | 9.94 | 9.72 | 9.89 | 9.89 | 1.75% | 556,039 |
| Feb 12, 2026 | 9.90 | 9.90 | 9.63 | 9.72 | 9.72 | -0.61% | 1,002,063 |
| Feb 11, 2026 | 9.97 | 10.00 | 9.78 | 9.78 | 9.78 | -1.91% | 603,991 |
| Feb 10, 2026 | 9.92 | 10.01 | 9.89 | 9.97 | 9.97 | 0.91% | 605,837 |
| Feb 9, 2026 | 9.90 | 9.93 | 9.82 | 9.88 | 9.88 | -0.50% | 434,781 |
| Feb 6, 2026 | 9.90 | 10.01 | 9.86 | 9.93 | 9.93 | 0.71% | 774,588 |
| Feb 5, 2026 | 9.89 | 9.90 | 9.81 | 9.86 | 9.86 | - | 492,337 |
| Feb 4, 2026 | 9.87 | 9.92 | 9.82 | 9.86 | 9.86 | 0.72% | 695,209 |
| Feb 3, 2026 | 9.84 | 9.94 | 9.75 | 9.79 | 9.79 | -0.51% | 878,390 |
| Feb 2, 2026 | 9.90 | 9.92 | 9.82 | 9.84 | 9.84 | -0.10% | 669,808 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.81 | 9.85 | 9.85 | -0.10% | 1,050,507 |
| Jan 29, 2026 | 9.85 | 9.94 | 9.80 | 9.86 | 9.86 | 0.72% | 574,858 |
| Jan 28, 2026 | 9.85 | 9.87 | 9.75 | 9.79 | 9.79 | -0.41% | 1,007,289 |
| Jan 27, 2026 | 9.83 | 9.89 | 9.81 | 9.83 | 9.83 | 0.10% | 499,402 |
| Jan 26, 2026 | 9.83 | 9.87 | 9.76 | 9.82 | 9.82 | 0.20% | 335,386 |
| Jan 23, 2026 | 9.80 | 9.83 | 9.71 | 9.80 | 9.80 | -0.51% | 543,563 |
| Jan 22, 2026 | 10.01 | 10.09 | 9.82 | 9.85 | 9.85 | -1.60% | 519,156 |
| Jan 21, 2026 | 9.99 | 10.03 | 9.90 | 10.01 | 10.01 | 1.11% | 695,122 |
| Jan 20, 2026 | 9.80 | 9.93 | 9.80 | 9.90 | 9.90 | -1.00% | 539,025 |
| Jan 16, 2026 | 9.91 | 10.05 | 9.91 | 10.00 | 10.00 | - | 653,199 |
| Jan 15, 2026 | 9.82 | 10.00 | 9.81 | 10.00 | 10.00 | 1.83% | 727,198 |
| Jan 14, 2026 | 9.83 | 9.85 | 9.71 | 9.82 | 9.82 | - | 568,528 |
| Jan 13, 2026 | 9.83 | 9.88 | 9.75 | 9.82 | 9.82 | -0.20% | 493,398 |
| Jan 12, 2026 | 9.73 | 9.87 | 9.73 | 9.84 | 9.84 | 0.72% | 592,124 |
| Jan 9, 2026 | 9.89 | 9.99 | 9.66 | 9.77 | 9.77 | -1.61% | 964,472 |