Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
7.46
-0.43 (-5.45%)
At close: Oct 29, 2025, 4:00 PM EDT
7.46
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.82 | 7.89 | 7.42 | 7.46 | 7.46 | -5.45% | 845,358 |
| Oct 28, 2025 | 7.91 | 7.91 | 7.78 | 7.89 | 7.89 | -0.88% | 531,165 |
| Oct 27, 2025 | 8.16 | 8.16 | 7.94 | 7.96 | 7.96 | -1.85% | 472,330 |
| Oct 24, 2025 | 8.10 | 8.15 | 8.03 | 8.11 | 8.11 | 1.00% | 454,035 |
| Oct 23, 2025 | 8.00 | 8.11 | 7.94 | 8.03 | 8.03 | 0.37% | 367,516 |
| Oct 22, 2025 | 7.86 | 8.00 | 7.77 | 8.00 | 8.00 | 2.43% | 789,738 |
| Oct 21, 2025 | 7.77 | 7.86 | 7.74 | 7.81 | 7.81 | 0.39% | 575,527 |
| Oct 20, 2025 | 7.95 | 7.95 | 7.65 | 7.78 | 7.78 | -0.89% | 773,659 |
| Oct 17, 2025 | 7.71 | 7.90 | 7.62 | 7.85 | 7.85 | 1.42% | 1,025,362 |
| Oct 16, 2025 | 7.85 | 7.86 | 7.68 | 7.74 | 7.74 | -0.77% | 610,176 |
| Oct 15, 2025 | 7.74 | 7.86 | 7.55 | 7.80 | 7.80 | 2.50% | 506,850 |
| Oct 14, 2025 | 7.54 | 7.64 | 7.53 | 7.61 | 7.61 | 0.26% | 569,666 |
| Oct 13, 2025 | 7.50 | 7.63 | 7.47 | 7.59 | 7.59 | 2.02% | 523,784 |
| Oct 10, 2025 | 7.62 | 7.70 | 7.44 | 7.44 | 7.44 | -1.98% | 650,304 |
| Oct 9, 2025 | 7.71 | 7.76 | 7.57 | 7.59 | 7.59 | -1.94% | 716,434 |
| Oct 8, 2025 | 7.83 | 7.88 | 7.71 | 7.74 | 7.74 | -1.28% | 661,934 |
| Oct 7, 2025 | 7.77 | 7.93 | 7.76 | 7.84 | 7.84 | - | 767,152 |
| Oct 6, 2025 | 8.38 | 8.45 | 7.84 | 7.84 | 7.84 | -6.33% | 745,862 |
| Oct 3, 2025 | 8.50 | 8.70 | 8.37 | 8.37 | 8.37 | -1.06% | 713,838 |
| Oct 2, 2025 | 8.43 | 8.50 | 8.33 | 8.46 | 8.46 | 0.71% | 719,141 |
| Oct 1, 2025 | 8.25 | 8.46 | 8.22 | 8.40 | 8.40 | 0.96% | 641,795 |
| Sep 30, 2025 | 8.22 | 8.35 | 8.17 | 8.32 | 8.32 | -0.24% | 1,044,837 |
| Sep 29, 2025 | 8.38 | 8.42 | 8.18 | 8.34 | 8.22 | -0.48% | 742,779 |
| Sep 26, 2025 | 8.28 | 8.41 | 8.21 | 8.38 | 8.26 | 1.58% | 731,886 |
| Sep 25, 2025 | 8.36 | 8.43 | 8.23 | 8.25 | 8.13 | -2.14% | 667,812 |
| Sep 24, 2025 | 8.55 | 8.61 | 8.42 | 8.43 | 8.31 | -2.09% | 794,934 |
| Sep 23, 2025 | 8.53 | 8.72 | 8.45 | 8.61 | 8.49 | 1.65% | 702,524 |
| Sep 22, 2025 | 8.58 | 8.70 | 8.46 | 8.47 | 8.35 | -1.74% | 816,963 |
| Sep 19, 2025 | 8.89 | 8.89 | 8.51 | 8.62 | 8.50 | -3.04% | 2,283,960 |
| Sep 18, 2025 | 8.70 | 9.07 | 8.68 | 8.89 | 8.76 | 3.25% | 930,149 |
| Sep 17, 2025 | 8.81 | 8.98 | 8.55 | 8.61 | 8.49 | -1.71% | 830,950 |
| Sep 16, 2025 | 8.82 | 8.87 | 8.71 | 8.76 | 8.64 | -0.79% | 576,204 |
| Sep 15, 2025 | 8.93 | 8.97 | 8.77 | 8.83 | 8.70 | -1.45% | 562,437 |
| Sep 12, 2025 | 9.07 | 9.07 | 8.93 | 8.96 | 8.83 | -1.54% | 525,212 |
| Sep 11, 2025 | 8.89 | 9.16 | 8.89 | 9.10 | 8.97 | 2.36% | 705,882 |
| Sep 10, 2025 | 8.78 | 8.98 | 8.76 | 8.89 | 8.76 | 1.83% | 651,428 |
| Sep 9, 2025 | 8.84 | 8.87 | 8.73 | 8.73 | 8.61 | -1.02% | 549,072 |
| Sep 8, 2025 | 8.68 | 8.84 | 8.65 | 8.82 | 8.70 | 0.57% | 582,380 |
| Sep 5, 2025 | 8.79 | 8.99 | 8.69 | 8.77 | 8.65 | 0.34% | 722,993 |
| Sep 4, 2025 | 8.69 | 8.77 | 8.64 | 8.74 | 8.62 | 1.16% | 588,923 |
| Sep 3, 2025 | 8.51 | 8.70 | 8.41 | 8.64 | 8.52 | 1.29% | 980,989 |
| Sep 2, 2025 | 8.69 | 8.70 | 8.46 | 8.53 | 8.41 | -3.07% | 785,742 |
| Aug 29, 2025 | 8.82 | 8.84 | 8.69 | 8.80 | 8.68 | 0.11% | 714,628 |
| Aug 28, 2025 | 8.76 | 8.80 | 8.50 | 8.79 | 8.67 | 1.27% | 884,729 |
| Aug 27, 2025 | 8.42 | 8.69 | 8.40 | 8.68 | 8.56 | 2.72% | 738,304 |
| Aug 26, 2025 | 8.45 | 8.59 | 8.44 | 8.45 | 8.33 | 0.24% | 676,250 |
| Aug 25, 2025 | 8.44 | 8.50 | 8.37 | 8.43 | 8.31 | -0.82% | 736,550 |
| Aug 22, 2025 | 8.04 | 8.54 | 8.04 | 8.50 | 8.38 | 6.25% | 920,761 |
| Aug 21, 2025 | 8.00 | 8.08 | 7.94 | 8.00 | 7.89 | -1.48% | 502,911 |
| Aug 20, 2025 | 8.33 | 8.35 | 8.06 | 8.12 | 8.01 | -1.93% | 730,991 |