Skip to main content
Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
8.89
+0.11 (1.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Kennedy-Wilson Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.888.988.778.898.891.25%641,790
Feb 20, 20258.738.818.618.788.78-0.57%520,504
Feb 19, 20258.788.908.738.838.83-1.34%598,915
Feb 18, 20258.808.968.768.958.951.02%401,508
Feb 14, 20258.868.948.838.868.860.57%438,679
Feb 13, 20258.798.868.728.818.811.38%436,967
Feb 12, 20258.728.768.618.698.69-2.80%401,519
Feb 11, 20258.799.008.788.948.940.56%361,542
Feb 10, 20259.029.028.848.898.89-1.00%371,944
Feb 7, 20259.229.248.978.988.98-3.13%392,817
Feb 6, 20259.189.299.129.279.271.76%441,509
Feb 5, 20259.059.189.049.119.111.22%464,076
Feb 4, 20258.869.038.809.009.000.78%423,148
Feb 3, 20258.899.028.758.938.93-1.33%463,366
Jan 31, 20259.119.158.979.059.05-1.20%695,363
Jan 30, 20259.219.359.079.169.160.99%428,246
Jan 29, 20259.239.259.019.079.07-2.16%486,220
Jan 28, 20259.449.489.259.279.27-2.32%410,208
Jan 27, 20259.189.579.139.499.494.06%540,348
Jan 24, 20259.159.259.119.129.12-0.87%395,214
Jan 23, 20259.089.209.039.209.200.44%657,143
Jan 22, 20259.119.219.039.169.16-0.65%580,419
Jan 21, 20259.279.449.199.229.220.22%505,006
Jan 17, 20259.059.229.029.209.202.91%495,947
Jan 16, 20258.939.148.908.948.940.79%436,850
Jan 15, 20259.129.128.858.878.870.91%549,408
Jan 14, 20258.918.998.768.798.79-0.79%598,711
Jan 13, 20258.828.918.708.868.86-595,658
Jan 10, 20259.019.048.848.868.86-4.22%692,760
Jan 8, 20259.369.389.129.259.25-2.22%928,891
Jan 7, 20259.759.859.339.469.46-3.47%493,845
Jan 6, 202510.0110.129.809.809.80-2.49%501,996
Jan 3, 20259.9510.079.7810.0510.051.31%681,579
Jan 2, 202510.0210.089.839.929.92-0.70%363,345
Dec 31, 20249.9410.159.819.999.99-0.10%535,077
Dec 30, 20249.9910.059.7910.009.88-0.60%419,085
Dec 27, 20249.9610.109.9010.069.940.30%380,645
Dec 26, 202410.1810.1910.0010.039.91-2.24%379,590
Dec 24, 202410.0610.2710.0410.2610.141.68%209,414
Dec 23, 20249.9810.199.9410.099.970.40%506,059
Dec 20, 20249.9210.229.9210.059.930.70%2,597,491
Dec 19, 202410.2210.359.979.989.86-1.96%687,577
Dec 18, 202410.7810.9310.1310.1810.06-5.04%681,950
Dec 17, 202410.8610.9410.6910.7210.59-2.37%625,523
Dec 16, 202410.8010.9910.6710.9810.851.20%530,987
Dec 13, 202411.1411.1710.7610.8510.72-2.95%700,820
Dec 12, 202411.0711.3611.0511.1811.050.45%522,473
Dec 11, 202411.3111.3811.0711.1311.00-0.18%668,280
Dec 10, 202411.3011.4311.1111.1511.02-1.68%445,681
Dec 9, 202411.4111.4811.3311.3411.210.27%414,208
Dec 6, 202411.3311.3311.1611.3111.180.98%354,576
Dec 5, 202411.3611.4611.1311.2011.07-2.44%529,329
Dec 4, 202411.2611.4811.1911.4811.341.95%384,313
Dec 3, 202411.5711.6511.2511.2611.13-2.85%325,847
Dec 2, 202411.5711.6211.3111.5911.450.09%525,658
Nov 29, 202411.7111.7811.5711.5811.44-0.09%411,866
Nov 27, 202411.5311.7011.4911.5911.450.96%428,674
Nov 26, 202411.1911.6311.1211.4811.342.41%858,237
Nov 25, 202411.2211.4411.2011.2111.081.63%1,014,486
Nov 22, 202411.0711.1611.0111.0310.900.55%574,690
Nov 21, 202411.0511.1310.9110.9710.84-0.09%413,802
Nov 20, 202411.0011.0610.8610.9810.85-0.72%274,940
Nov 19, 202410.7111.0610.6711.0610.932.88%317,724
Nov 18, 202410.9210.9610.7410.7510.62-0.65%450,366
Nov 15, 202410.8910.9410.7210.8210.69-451,158
Nov 14, 202410.9811.0210.7310.8210.69-0.92%418,992
Nov 13, 202411.2211.3310.9210.9210.79-1.62%517,430
Nov 12, 202411.6511.7111.0811.1010.97-5.13%631,829
Nov 11, 202411.6311.8111.5411.7011.561.47%621,602
Nov 8, 202411.3411.5511.1111.5311.392.49%585,303
Nov 7, 202411.0011.3610.7211.2511.12-3.10%717,095
Nov 6, 202411.6611.8811.2311.6111.474.59%1,049,484
Nov 5, 202410.8111.1110.8111.1010.972.12%388,197
Nov 4, 202410.6911.0010.6410.8710.741.97%432,353
Nov 1, 202410.7610.8910.5310.6610.53-0.28%614,742
Oct 31, 202411.0711.0910.6810.6910.56-3.87%624,731
Oct 30, 202410.9911.3810.9911.1210.991.18%453,127
Oct 29, 202411.0911.1210.8210.9910.86-1.26%421,607
Oct 28, 202411.0611.2211.0311.1311.001.74%430,142
Oct 25, 202411.2511.2710.8210.9410.81-2.32%508,456
Oct 24, 202411.0011.2110.9911.2011.071.82%325,514
Oct 23, 202410.8711.0310.8711.0010.870.27%394,881
Oct 22, 202410.8611.1210.8210.9710.840.37%401,398
Oct 21, 202411.1211.1810.8910.9310.80-2.15%648,148
Oct 18, 202411.1211.2411.0111.1711.040.99%421,384
Oct 17, 202411.2111.2110.9611.0610.93-1.34%340,502
Oct 16, 202410.8511.2910.8311.2111.084.28%475,856
Oct 15, 202410.7111.0110.7110.7510.620.56%492,180
Oct 14, 202410.6610.7810.5510.6910.56-0.47%351,061
Oct 11, 202410.6010.7810.5810.7410.611.51%374,332
Oct 10, 202410.5010.7710.4610.5810.45-0.38%447,487
Oct 9, 202410.7510.8310.5810.6210.49-1.12%422,806
Oct 8, 202410.8610.9010.6910.7410.61-0.74%325,478
Oct 7, 202410.7910.8710.7110.8210.69-0.46%393,332
Oct 4, 202411.0011.0010.7210.8710.74-0.28%436,577
Oct 3, 202410.8811.0110.7910.9010.77-0.82%460,102
Oct 2, 202410.6510.9910.6210.9910.862.23%552,309
Oct 1, 202411.0211.0310.7410.7510.62-2.71%593,381
Sep 30, 202410.9411.2110.9411.0510.92-0.81%812,497
Sep 27, 202411.2711.3411.1111.1410.890.36%613,751