Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
7.74
-0.10 (-1.28%)
At close: Oct 8, 2025, 4:00 PM EDT
7.87
+0.13 (1.68%)
After-hours: Oct 8, 2025, 7:49 PM EDT

Kennedy-Wilson Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20257.837.887.717.74--1.28%661,931
Oct 7, 20257.777.937.767.847.84-767,152
Oct 6, 20258.388.457.847.847.84-6.33%745,862
Oct 3, 20258.508.708.378.378.37-1.06%713,838
Oct 2, 20258.438.508.338.468.460.71%719,141
Oct 1, 20258.258.468.228.408.400.96%641,795
Sep 30, 20258.228.358.178.328.32-0.24%1,044,837
Sep 29, 20258.388.428.188.348.22-0.48%742,779
Sep 26, 20258.288.418.218.388.261.58%731,886
Sep 25, 20258.368.438.238.258.13-2.14%667,812
Sep 24, 20258.558.618.428.438.31-2.09%794,934
Sep 23, 20258.538.728.458.618.491.65%702,524
Sep 22, 20258.588.708.468.478.35-1.74%816,963
Sep 19, 20258.898.898.518.628.50-3.04%2,283,960
Sep 18, 20258.709.078.688.898.763.25%930,149
Sep 17, 20258.818.988.558.618.49-1.71%830,950
Sep 16, 20258.828.878.718.768.64-0.79%576,204
Sep 15, 20258.938.978.778.838.70-1.45%562,437
Sep 12, 20259.079.078.938.968.83-1.54%525,212
Sep 11, 20258.899.168.899.108.972.36%705,882
Sep 10, 20258.788.988.768.898.761.83%651,428
Sep 9, 20258.848.878.738.738.61-1.02%549,072
Sep 8, 20258.688.848.658.828.700.57%582,380
Sep 5, 20258.798.998.698.778.650.34%722,993
Sep 4, 20258.698.778.648.748.621.16%588,923
Sep 3, 20258.518.708.418.648.521.29%980,989
Sep 2, 20258.698.708.468.538.41-3.07%785,742
Aug 29, 20258.828.848.698.808.680.11%714,628
Aug 28, 20258.768.808.508.798.671.27%884,729
Aug 27, 20258.428.698.408.688.562.72%738,304
Aug 26, 20258.458.598.448.458.330.24%676,250
Aug 25, 20258.448.508.378.438.31-0.82%736,550
Aug 22, 20258.048.548.048.508.386.25%920,761
Aug 21, 20258.008.087.948.007.89-1.48%502,911
Aug 20, 20258.338.358.068.128.01-1.93%730,991
Aug 19, 20257.978.317.978.288.164.02%807,680
Aug 18, 20258.088.167.927.967.85-1.61%563,631
Aug 15, 20258.238.258.058.097.98-1.46%682,310
Aug 14, 20258.058.237.968.218.090.61%946,895
Aug 13, 20257.748.207.728.168.045.70%972,000
Aug 12, 20257.697.777.617.727.611.45%654,478
Aug 11, 20257.627.837.557.617.500.13%925,483
Aug 8, 20257.357.696.887.607.491.88%1,399,805
Aug 7, 20257.497.707.317.467.352.75%1,377,665
Aug 6, 20257.337.377.257.267.16-1.09%770,643
Aug 5, 20257.387.397.227.347.24-0.68%661,804
Aug 4, 20257.277.457.257.397.292.07%887,780
Aug 1, 20257.307.357.137.247.14-1.09%1,032,051
Jul 31, 20257.327.397.277.327.22-1.21%1,067,223
Jul 30, 20257.677.697.347.417.31-3.14%729,511