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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.827.897.427.467.46-5.45%845,358
Oct 28, 20257.917.917.787.897.89-0.88%531,165
Oct 27, 20258.168.167.947.967.96-1.85%472,330
Oct 24, 20258.108.158.038.118.111.00%454,035
Oct 23, 20258.008.117.948.038.030.37%367,516
Oct 22, 20257.868.007.778.008.002.43%789,738
Oct 21, 20257.777.867.747.817.810.39%575,527
Oct 20, 20257.957.957.657.787.78-0.89%773,659
Oct 17, 20257.717.907.627.857.851.42%1,025,362
Oct 16, 20257.857.867.687.747.74-0.77%610,176
Oct 15, 20257.747.867.557.807.802.50%506,850
Oct 14, 20257.547.647.537.617.610.26%569,666
Oct 13, 20257.507.637.477.597.592.02%523,784
Oct 10, 20257.627.707.447.447.44-1.98%650,304
Oct 9, 20257.717.767.577.597.59-1.94%716,434
Oct 8, 20257.837.887.717.747.74-1.28%661,934
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