Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
8.61
-0.13 (-1.49%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.72 | 8.74 | 8.52 | 8.61 | 8.61 | -1.49% | 933,304 |
| Mar 27, 2025 | 8.90 | 8.90 | 8.54 | 8.74 | 8.74 | -1.47% | 560,460 |
| Mar 26, 2025 | 8.75 | 8.90 | 8.75 | 8.87 | 8.87 | 1.49% | 406,839 |
| Mar 25, 2025 | 8.98 | 9.01 | 8.68 | 8.74 | 8.74 | -3.10% | 609,367 |
| Mar 24, 2025 | 8.88 | 9.08 | 8.78 | 9.02 | 9.02 | 2.04% | 570,558 |
| Mar 21, 2025 | 8.94 | 8.94 | 8.70 | 8.84 | 8.84 | -0.79% | 1,869,722 |
| Mar 20, 2025 | 8.81 | 8.95 | 8.70 | 8.91 | 8.91 | 3.24% | 963,942 |
| Mar 19, 2025 | 8.60 | 8.67 | 8.37 | 8.63 | 8.63 | 0.12% | 731,281 |
| Mar 18, 2025 | 8.58 | 8.69 | 8.50 | 8.62 | 8.62 | -0.58% | 755,770 |
| Mar 17, 2025 | 8.51 | 8.74 | 8.51 | 8.67 | 8.67 | 0.23% | 866,687 |
| Mar 14, 2025 | 8.85 | 8.90 | 8.53 | 8.65 | 8.65 | -1.03% | 978,111 |
| Mar 13, 2025 | 9.09 | 9.21 | 8.73 | 8.74 | 8.74 | -4.17% | 847,761 |
| Mar 12, 2025 | 8.93 | 9.16 | 8.79 | 9.12 | 9.12 | 1.79% | 683,961 |
| Mar 11, 2025 | 9.44 | 9.46 | 8.90 | 8.96 | 8.96 | -4.98% | 873,078 |
| Mar 10, 2025 | 9.84 | 9.95 | 9.39 | 9.43 | 9.43 | -4.65% | 923,081 |
| Mar 7, 2025 | 9.80 | 9.91 | 9.74 | 9.89 | 9.89 | 0.92% | 525,564 |
| Mar 6, 2025 | 9.89 | 9.96 | 9.74 | 9.80 | 9.80 | -1.61% | 630,751 |
| Mar 5, 2025 | 9.78 | 10.00 | 9.74 | 9.96 | 9.96 | 1.32% | 891,479 |
| Mar 4, 2025 | 9.61 | 9.95 | 9.59 | 9.83 | 9.83 | 1.76% | 628,306 |
| Mar 3, 2025 | 9.70 | 9.82 | 9.59 | 9.66 | 9.66 | -0.51% | 592,735 |
| Feb 28, 2025 | 9.59 | 9.74 | 9.51 | 9.71 | 9.71 | 1.46% | 784,281 |
| Feb 27, 2025 | 9.19 | 10.11 | 9.15 | 9.57 | 9.57 | 4.36% | 1,680,998 |
| Feb 26, 2025 | 9.30 | 9.34 | 9.13 | 9.17 | 9.17 | -1.29% | 662,177 |
| Feb 25, 2025 | 8.98 | 9.34 | 8.97 | 9.29 | 9.29 | 3.22% | 694,175 |
| Feb 24, 2025 | 8.91 | 9.13 | 8.87 | 9.00 | 9.00 | 1.24% | 609,984 |
| Feb 21, 2025 | 8.88 | 8.98 | 8.77 | 8.89 | 8.89 | 1.25% | 641,790 |
| Feb 20, 2025 | 8.73 | 8.81 | 8.61 | 8.78 | 8.78 | -0.57% | 520,504 |
| Feb 19, 2025 | 8.78 | 8.90 | 8.73 | 8.83 | 8.83 | -1.34% | 598,915 |
| Feb 18, 2025 | 8.80 | 8.96 | 8.76 | 8.95 | 8.95 | 1.02% | 401,508 |
| Feb 14, 2025 | 8.86 | 8.94 | 8.83 | 8.86 | 8.86 | 0.57% | 438,679 |
| Feb 13, 2025 | 8.79 | 8.86 | 8.72 | 8.81 | 8.81 | 1.38% | 436,967 |
| Feb 12, 2025 | 8.72 | 8.76 | 8.61 | 8.69 | 8.69 | -2.80% | 401,519 |
| Feb 11, 2025 | 8.79 | 9.00 | 8.78 | 8.94 | 8.94 | 0.56% | 361,542 |
| Feb 10, 2025 | 9.02 | 9.02 | 8.84 | 8.89 | 8.89 | -1.00% | 371,944 |
| Feb 7, 2025 | 9.22 | 9.24 | 8.97 | 8.98 | 8.98 | -3.13% | 392,817 |
| Feb 6, 2025 | 9.18 | 9.29 | 9.12 | 9.27 | 9.27 | 1.76% | 441,509 |
| Feb 5, 2025 | 9.05 | 9.18 | 9.04 | 9.11 | 9.11 | 1.22% | 464,076 |
| Feb 4, 2025 | 8.86 | 9.03 | 8.80 | 9.00 | 9.00 | 0.78% | 423,148 |
| Feb 3, 2025 | 8.89 | 9.02 | 8.75 | 8.93 | 8.93 | -1.33% | 463,366 |
| Jan 31, 2025 | 9.11 | 9.15 | 8.97 | 9.05 | 9.05 | -1.20% | 695,363 |
| Jan 30, 2025 | 9.21 | 9.35 | 9.07 | 9.16 | 9.16 | 0.99% | 428,246 |
| Jan 29, 2025 | 9.23 | 9.25 | 9.01 | 9.07 | 9.07 | -2.16% | 486,220 |
| Jan 28, 2025 | 9.44 | 9.48 | 9.25 | 9.27 | 9.27 | -2.32% | 410,208 |
| Jan 27, 2025 | 9.18 | 9.57 | 9.13 | 9.49 | 9.49 | 4.06% | 540,348 |
| Jan 24, 2025 | 9.15 | 9.25 | 9.11 | 9.12 | 9.12 | -0.87% | 395,214 |
| Jan 23, 2025 | 9.08 | 9.20 | 9.03 | 9.20 | 9.20 | 0.44% | 657,143 |
| Jan 22, 2025 | 9.11 | 9.21 | 9.03 | 9.16 | 9.16 | -0.65% | 580,419 |
| Jan 21, 2025 | 9.27 | 9.44 | 9.19 | 9.22 | 9.22 | 0.22% | 505,006 |
| Jan 17, 2025 | 9.05 | 9.22 | 9.02 | 9.20 | 9.20 | 2.91% | 495,947 |
| Jan 16, 2025 | 8.93 | 9.14 | 8.90 | 8.94 | 8.94 | 0.79% | 436,850 |