Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
10.05
+0.07 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.92 | 10.22 | 9.92 | 10.05 | 10.05 | 0.70% | 2,597,491 |
| Dec 19, 2024 | 10.22 | 10.35 | 9.97 | 9.98 | 9.98 | -1.96% | 687,577 |
| Dec 18, 2024 | 10.78 | 10.93 | 10.13 | 10.18 | 10.18 | -5.04% | 681,950 |
| Dec 17, 2024 | 10.86 | 10.94 | 10.69 | 10.72 | 10.72 | -2.37% | 625,523 |
| Dec 16, 2024 | 10.80 | 10.99 | 10.67 | 10.98 | 10.98 | 1.20% | 530,987 |
| Dec 13, 2024 | 11.14 | 11.17 | 10.76 | 10.85 | 10.85 | -2.95% | 700,820 |
| Dec 12, 2024 | 11.07 | 11.36 | 11.05 | 11.18 | 11.18 | 0.45% | 522,473 |
| Dec 11, 2024 | 11.31 | 11.38 | 11.07 | 11.13 | 11.13 | -0.18% | 668,280 |
| Dec 10, 2024 | 11.30 | 11.43 | 11.11 | 11.15 | 11.15 | -1.68% | 445,681 |
| Dec 9, 2024 | 11.41 | 11.48 | 11.33 | 11.34 | 11.34 | 0.27% | 414,208 |
| Dec 6, 2024 | 11.33 | 11.33 | 11.16 | 11.31 | 11.31 | 0.98% | 354,576 |
| Dec 5, 2024 | 11.36 | 11.46 | 11.13 | 11.20 | 11.20 | -2.44% | 529,329 |
| Dec 4, 2024 | 11.26 | 11.48 | 11.19 | 11.48 | 11.48 | 1.95% | 384,313 |
| Dec 3, 2024 | 11.57 | 11.65 | 11.25 | 11.26 | 11.26 | -2.85% | 325,847 |
| Dec 2, 2024 | 11.57 | 11.62 | 11.31 | 11.59 | 11.59 | 0.09% | 525,658 |
| Nov 29, 2024 | 11.71 | 11.78 | 11.57 | 11.58 | 11.58 | -0.09% | 411,866 |
| Nov 27, 2024 | 11.53 | 11.70 | 11.49 | 11.59 | 11.59 | 0.96% | 428,674 |
| Nov 26, 2024 | 11.19 | 11.63 | 11.12 | 11.48 | 11.48 | 2.41% | 858,237 |
| Nov 25, 2024 | 11.22 | 11.44 | 11.20 | 11.21 | 11.21 | 1.63% | 1,014,486 |
| Nov 22, 2024 | 11.07 | 11.16 | 11.01 | 11.03 | 11.03 | 0.55% | 574,690 |
| Nov 21, 2024 | 11.05 | 11.13 | 10.91 | 10.97 | 10.97 | -0.09% | 413,802 |
| Nov 20, 2024 | 11.00 | 11.06 | 10.86 | 10.98 | 10.98 | -0.72% | 274,940 |
| Nov 19, 2024 | 10.71 | 11.06 | 10.67 | 11.06 | 11.06 | 2.88% | 317,724 |
| Nov 18, 2024 | 10.92 | 10.96 | 10.74 | 10.75 | 10.75 | -0.65% | 450,366 |
| Nov 15, 2024 | 10.89 | 10.94 | 10.72 | 10.82 | 10.82 | - | 451,158 |
| Nov 14, 2024 | 10.98 | 11.02 | 10.73 | 10.82 | 10.82 | -0.92% | 418,992 |
| Nov 13, 2024 | 11.22 | 11.33 | 10.92 | 10.92 | 10.92 | -1.62% | 517,430 |
| Nov 12, 2024 | 11.65 | 11.71 | 11.08 | 11.10 | 11.10 | -5.13% | 631,829 |
| Nov 11, 2024 | 11.63 | 11.81 | 11.54 | 11.70 | 11.70 | 1.47% | 621,602 |
| Nov 8, 2024 | 11.34 | 11.55 | 11.11 | 11.53 | 11.53 | 2.49% | 585,303 |
| Nov 7, 2024 | 11.00 | 11.36 | 10.72 | 11.25 | 11.25 | -3.10% | 717,095 |
| Nov 6, 2024 | 11.66 | 11.88 | 11.23 | 11.61 | 11.61 | 4.59% | 1,049,484 |
| Nov 5, 2024 | 10.81 | 11.11 | 10.81 | 11.10 | 11.10 | 2.12% | 388,197 |
| Nov 4, 2024 | 10.69 | 11.00 | 10.64 | 10.87 | 10.87 | 1.97% | 432,353 |
| Nov 1, 2024 | 10.76 | 10.89 | 10.53 | 10.66 | 10.66 | -0.28% | 614,742 |
| Oct 31, 2024 | 11.07 | 11.09 | 10.68 | 10.69 | 10.69 | -3.87% | 624,731 |
| Oct 30, 2024 | 10.99 | 11.38 | 10.99 | 11.12 | 11.12 | 1.18% | 453,127 |
| Oct 29, 2024 | 11.09 | 11.12 | 10.82 | 10.99 | 10.99 | -1.26% | 421,607 |
| Oct 28, 2024 | 11.06 | 11.22 | 11.03 | 11.13 | 11.13 | 1.74% | 430,142 |
| Oct 25, 2024 | 11.25 | 11.27 | 10.82 | 10.94 | 10.94 | -2.32% | 508,456 |
| Oct 24, 2024 | 11.00 | 11.21 | 10.99 | 11.20 | 11.20 | 1.82% | 325,514 |
| Oct 23, 2024 | 10.87 | 11.03 | 10.87 | 11.00 | 11.00 | 0.27% | 394,881 |
| Oct 22, 2024 | 10.86 | 11.12 | 10.82 | 10.97 | 10.97 | 0.37% | 401,398 |
| Oct 21, 2024 | 11.12 | 11.18 | 10.89 | 10.93 | 10.93 | -2.15% | 648,148 |
| Oct 18, 2024 | 11.12 | 11.24 | 11.01 | 11.17 | 11.17 | 0.99% | 421,384 |
| Oct 17, 2024 | 11.21 | 11.21 | 10.96 | 11.06 | 11.06 | -1.34% | 340,502 |
| Oct 16, 2024 | 10.85 | 11.29 | 10.83 | 11.21 | 11.21 | 4.28% | 475,856 |
| Oct 15, 2024 | 10.71 | 11.01 | 10.71 | 10.75 | 10.75 | 0.56% | 492,180 |
| Oct 14, 2024 | 10.66 | 10.78 | 10.55 | 10.69 | 10.69 | -0.47% | 351,061 |
| Oct 11, 2024 | 10.60 | 10.78 | 10.58 | 10.74 | 10.74 | 1.51% | 374,332 |
| Oct 10, 2024 | 10.50 | 10.77 | 10.46 | 10.58 | 10.58 | -0.38% | 447,487 |
| Oct 9, 2024 | 10.75 | 10.83 | 10.58 | 10.62 | 10.62 | -1.12% | 422,806 |
| Oct 8, 2024 | 10.86 | 10.90 | 10.69 | 10.74 | 10.74 | -0.74% | 325,478 |
| Oct 7, 2024 | 10.79 | 10.87 | 10.71 | 10.82 | 10.82 | -0.46% | 393,332 |
| Oct 4, 2024 | 11.00 | 11.00 | 10.72 | 10.87 | 10.87 | -0.28% | 436,577 |
| Oct 3, 2024 | 10.88 | 11.01 | 10.79 | 10.90 | 10.90 | -0.82% | 460,102 |
| Oct 2, 2024 | 10.65 | 10.99 | 10.62 | 10.99 | 10.99 | 2.23% | 552,309 |
| Oct 1, 2024 | 11.02 | 11.03 | 10.74 | 10.75 | 10.75 | -2.71% | 593,381 |
| Sep 30, 2024 | 10.94 | 11.21 | 10.94 | 11.05 | 11.05 | -0.81% | 812,497 |
| Sep 27, 2024 | 11.27 | 11.34 | 11.11 | 11.14 | 11.02 | 0.36% | 613,751 |
| Sep 26, 2024 | 11.16 | 11.29 | 11.07 | 11.10 | 10.98 | 0.36% | 685,744 |
| Sep 25, 2024 | 11.15 | 11.33 | 11.06 | 11.06 | 10.94 | -0.81% | 496,353 |
| Sep 24, 2024 | 10.95 | 11.21 | 10.95 | 11.15 | 11.03 | 1.73% | 612,674 |
| Sep 23, 2024 | 10.97 | 11.06 | 10.86 | 10.96 | 10.84 | 0.55% | 602,417 |
| Sep 20, 2024 | 10.98 | 11.11 | 10.75 | 10.90 | 10.78 | -2.15% | 2,344,927 |
| Sep 19, 2024 | 11.42 | 11.50 | 11.08 | 11.14 | 11.02 | -0.45% | 923,896 |
| Sep 18, 2024 | 11.17 | 11.45 | 11.03 | 11.19 | 11.07 | -0.27% | 725,295 |
| Sep 17, 2024 | 11.36 | 11.40 | 11.16 | 11.22 | 11.10 | -0.44% | 533,147 |
| Sep 16, 2024 | 11.54 | 11.59 | 11.26 | 11.27 | 11.15 | -1.66% | 499,793 |
| Sep 13, 2024 | 11.12 | 11.49 | 11.05 | 11.46 | 11.34 | 5.62% | 661,582 |
| Sep 12, 2024 | 10.90 | 10.91 | 10.75 | 10.85 | 10.73 | 0.18% | 609,518 |
| Sep 11, 2024 | 10.64 | 10.84 | 10.52 | 10.83 | 10.71 | 0.84% | 539,497 |
| Sep 10, 2024 | 10.86 | 10.93 | 10.71 | 10.74 | 10.63 | -0.74% | 465,820 |
| Sep 9, 2024 | 10.98 | 11.13 | 10.79 | 10.82 | 10.70 | -1.73% | 731,879 |
| Sep 6, 2024 | 11.04 | 11.09 | 10.86 | 11.01 | 10.89 | -0.27% | 382,757 |
| Sep 5, 2024 | 11.11 | 11.14 | 10.89 | 11.04 | 10.92 | 0.27% | 428,260 |
| Sep 4, 2024 | 11.16 | 11.38 | 11.00 | 11.01 | 10.89 | -1.43% | 529,416 |
| Sep 3, 2024 | 11.08 | 11.24 | 11.05 | 11.17 | 11.05 | 0.45% | 717,030 |
| Aug 30, 2024 | 11.16 | 11.34 | 11.02 | 11.12 | 11.00 | 0.27% | 685,452 |
| Aug 29, 2024 | 11.22 | 11.23 | 11.03 | 11.09 | 10.97 | -0.63% | 483,661 |
| Aug 28, 2024 | 11.08 | 11.27 | 11.02 | 11.16 | 11.04 | 0.54% | 688,846 |
| Aug 27, 2024 | 10.91 | 11.12 | 10.76 | 11.10 | 10.98 | 1.09% | 580,869 |
| Aug 26, 2024 | 11.16 | 11.16 | 10.93 | 10.98 | 10.86 | -0.09% | 562,007 |
| Aug 23, 2024 | 10.58 | 11.03 | 10.51 | 10.99 | 10.87 | 4.67% | 904,928 |
| Aug 22, 2024 | 10.49 | 10.52 | 10.29 | 10.50 | 10.39 | 0.48% | 363,658 |
| Aug 21, 2024 | 10.29 | 10.51 | 10.14 | 10.45 | 10.34 | 2.35% | 413,574 |
| Aug 20, 2024 | 10.47 | 10.51 | 10.19 | 10.21 | 10.10 | -2.95% | 631,473 |
| Aug 19, 2024 | 10.38 | 10.61 | 10.33 | 10.52 | 10.41 | 1.15% | 701,085 |
| Aug 16, 2024 | 10.39 | 10.44 | 10.27 | 10.40 | 10.29 | -0.29% | 534,603 |
| Aug 15, 2024 | 10.59 | 10.59 | 10.28 | 10.43 | 10.32 | 0.68% | 453,612 |
| Aug 14, 2024 | 10.39 | 10.40 | 10.25 | 10.36 | 10.25 | - | 465,838 |
| Aug 13, 2024 | 10.27 | 10.46 | 10.22 | 10.36 | 10.25 | 1.17% | 573,321 |
| Aug 12, 2024 | 10.63 | 10.63 | 10.04 | 10.24 | 10.13 | -4.30% | 721,259 |
| Aug 9, 2024 | 10.48 | 10.80 | 10.26 | 10.70 | 10.59 | 2.69% | 895,808 |
| Aug 8, 2024 | 10.88 | 11.00 | 10.29 | 10.42 | 10.31 | 3.07% | 732,722 |
| Aug 7, 2024 | 10.28 | 10.36 | 10.01 | 10.11 | 10.00 | 0.50% | 676,731 |
| Aug 6, 2024 | 9.83 | 10.21 | 9.78 | 10.06 | 9.95 | 2.34% | 568,541 |
| Aug 5, 2024 | 9.82 | 10.07 | 9.69 | 9.83 | 9.72 | -4.38% | 782,125 |
| Aug 2, 2024 | 10.05 | 10.42 | 9.94 | 10.28 | 10.17 | -1.25% | 591,033 |
| Aug 1, 2024 | 10.44 | 10.51 | 10.22 | 10.41 | 10.30 | - | 889,107 |