Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
7.43
+0.12 (1.64%)
At close: Jul 16, 2025, 4:00 PM
7.43
0.00 (0.00%)
After-hours: Jul 16, 2025, 7:00 PM EDT
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 7.35 | 7.48 | 7.28 | 7.31 | - | - | 167,894 |
| Jul 15, 2025 | 7.55 | 7.62 | 7.31 | 7.31 | 7.31 | -2.79% | 877,480 |
| Jul 14, 2025 | 7.51 | 7.63 | 7.44 | 7.52 | 7.52 | -0.79% | 730,876 |
| Jul 11, 2025 | 7.64 | 7.67 | 7.49 | 7.58 | 7.58 | -2.45% | 691,499 |
| Jul 10, 2025 | 7.47 | 7.83 | 7.47 | 7.77 | 7.77 | 4.16% | 951,281 |
| Jul 9, 2025 | 7.40 | 7.48 | 7.35 | 7.46 | 7.46 | 0.81% | 923,092 |
| Jul 8, 2025 | 7.24 | 7.63 | 7.24 | 7.40 | 7.40 | 2.35% | 1,468,922 |
| Jul 7, 2025 | 7.25 | 7.45 | 7.16 | 7.23 | 7.23 | -0.55% | 971,325 |
| Jul 3, 2025 | 7.26 | 7.32 | 7.22 | 7.27 | 7.27 | 0.55% | 647,631 |
| Jul 2, 2025 | 7.05 | 7.25 | 6.97 | 7.23 | 7.23 | 2.99% | 1,272,649 |
| Jul 1, 2025 | 6.80 | 7.11 | 6.70 | 7.02 | 7.02 | 3.24% | 1,131,522 |
| Jun 30, 2025 | 6.86 | 6.92 | 6.64 | 6.80 | 6.80 | -2.30% | 1,371,429 |
| Jun 27, 2025 | 6.95 | 7.06 | 6.87 | 6.96 | 6.84 | 1.02% | 2,787,627 |
| Jun 26, 2025 | 6.72 | 6.90 | 6.70 | 6.89 | 6.77 | 2.84% | 846,056 |
| Jun 25, 2025 | 6.75 | 6.85 | 6.69 | 6.70 | 6.58 | -1.76% | 990,730 |
| Jun 24, 2025 | 6.87 | 6.90 | 6.74 | 6.82 | 6.70 | -0.58% | 1,031,771 |
| Jun 23, 2025 | 6.68 | 6.86 | 6.61 | 6.86 | 6.74 | 2.85% | 1,164,079 |
| Jun 20, 2025 | 6.67 | 6.76 | 6.57 | 6.67 | 6.55 | 0.76% | 1,661,190 |
| Jun 18, 2025 | 6.56 | 6.73 | 6.52 | 6.62 | 6.51 | 0.61% | 766,732 |
| Jun 17, 2025 | 6.51 | 6.70 | 6.51 | 6.58 | 6.47 | 0.61% | 990,893 |
| Jun 16, 2025 | 6.63 | 6.65 | 6.48 | 6.54 | 6.43 | -0.30% | 2,409,592 |
| Jun 13, 2025 | 6.55 | 6.66 | 6.49 | 6.56 | 6.45 | -2.09% | 1,241,030 |
| Jun 12, 2025 | 6.64 | 6.77 | 6.61 | 6.70 | 6.58 | - | 1,302,204 |
| Jun 11, 2025 | 6.77 | 6.81 | 6.65 | 6.70 | 6.58 | -1.03% | 1,156,939 |
| Jun 10, 2025 | 6.69 | 6.86 | 6.60 | 6.77 | 6.65 | 2.11% | 1,128,163 |
| Jun 9, 2025 | 6.60 | 6.67 | 6.55 | 6.63 | 6.52 | 1.07% | 1,017,708 |
| Jun 6, 2025 | 6.56 | 6.65 | 6.48 | 6.56 | 6.45 | 1.55% | 985,776 |
| Jun 5, 2025 | 6.47 | 6.49 | 6.38 | 6.46 | 6.35 | -0.46% | 1,080,417 |
| Jun 4, 2025 | 6.34 | 6.49 | 6.28 | 6.49 | 6.38 | 2.20% | 1,011,404 |
| Jun 3, 2025 | 6.28 | 6.38 | 6.22 | 6.35 | 6.24 | 0.47% | 770,593 |
| Jun 2, 2025 | 6.31 | 6.43 | 6.23 | 6.32 | 6.21 | -0.78% | 1,054,586 |
| May 30, 2025 | 6.37 | 6.42 | 6.31 | 6.37 | 6.26 | -0.78% | 905,274 |
| May 29, 2025 | 6.34 | 6.47 | 6.32 | 6.42 | 6.31 | 1.90% | 622,235 |
| May 28, 2025 | 6.39 | 6.44 | 6.20 | 6.30 | 6.19 | -1.10% | 1,129,960 |
| May 27, 2025 | 6.18 | 6.40 | 6.09 | 6.37 | 6.26 | 4.94% | 1,519,978 |
| May 23, 2025 | 6.00 | 6.25 | 6.00 | 6.07 | 5.97 | -0.16% | 1,375,773 |
| May 22, 2025 | 6.13 | 6.18 | 5.98 | 6.08 | 5.98 | -1.30% | 1,100,434 |
| May 21, 2025 | 6.47 | 6.55 | 6.14 | 6.16 | 6.05 | -6.10% | 1,210,699 |
| May 20, 2025 | 6.61 | 6.73 | 6.55 | 6.56 | 6.45 | -1.80% | 836,585 |
| May 19, 2025 | 6.50 | 6.75 | 6.41 | 6.68 | 6.56 | - | 1,153,714 |
| May 16, 2025 | 6.64 | 6.74 | 6.50 | 6.68 | 6.56 | 4.37% | 1,820,342 |
| May 15, 2025 | 6.25 | 6.45 | 6.16 | 6.40 | 6.29 | 2.40% | 1,108,121 |
| May 14, 2025 | 6.36 | 6.41 | 6.13 | 6.25 | 6.14 | -2.65% | 1,301,632 |
| May 13, 2025 | 6.73 | 6.73 | 6.38 | 6.42 | 6.31 | -3.75% | 1,593,291 |
| May 12, 2025 | 6.39 | 6.97 | 6.30 | 6.67 | 6.55 | 8.28% | 1,791,787 |
| May 9, 2025 | 6.11 | 6.25 | 6.10 | 6.16 | 6.05 | 0.16% | 1,407,293 |
| May 8, 2025 | 7.27 | 7.27 | 6.09 | 6.15 | 6.04 | -6.96% | 2,502,910 |
| May 7, 2025 | 6.66 | 6.66 | 6.53 | 6.61 | 6.50 | 0.61% | 1,459,109 |
| May 6, 2025 | 6.46 | 6.58 | 6.33 | 6.57 | 6.46 | 0.46% | 846,436 |
| May 5, 2025 | 6.70 | 6.72 | 6.52 | 6.54 | 6.43 | -3.68% | 945,082 |