Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
10.01
+0.11 (1.11%)
Jan 21, 2026, 4:00 PM EST - Market closed
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.99 | 10.03 | 9.90 | 10.01 | 10.01 | 1.11% | 695,122 |
| Jan 20, 2026 | 9.80 | 9.93 | 9.80 | 9.90 | 9.90 | -1.00% | 539,025 |
| Jan 16, 2026 | 9.91 | 10.05 | 9.91 | 10.00 | 10.00 | - | 653,199 |
| Jan 15, 2026 | 9.82 | 10.00 | 9.81 | 10.00 | 10.00 | 1.83% | 727,198 |
| Jan 14, 2026 | 9.83 | 9.85 | 9.71 | 9.82 | 9.82 | - | 568,528 |
| Jan 13, 2026 | 9.83 | 9.88 | 9.75 | 9.82 | 9.82 | -0.20% | 493,398 |
| Jan 12, 2026 | 9.73 | 9.87 | 9.73 | 9.84 | 9.84 | 0.72% | 592,124 |
| Jan 9, 2026 | 9.89 | 9.99 | 9.66 | 9.77 | 9.77 | -1.61% | 964,472 |
| Jan 8, 2026 | 9.80 | 10.05 | 9.80 | 9.93 | 9.93 | 0.30% | 904,505 |
| Jan 7, 2026 | 9.87 | 9.90 | 9.77 | 9.90 | 9.90 | 0.81% | 677,209 |
| Jan 6, 2026 | 9.60 | 9.88 | 9.59 | 9.82 | 9.82 | 2.29% | 957,120 |
| Jan 5, 2026 | 9.60 | 9.70 | 9.56 | 9.60 | 9.60 | -0.41% | 788,728 |
| Jan 2, 2026 | 9.67 | 9.71 | 9.50 | 9.64 | 9.64 | -0.31% | 1,904,715 |
| Dec 31, 2025 | 9.70 | 9.72 | 9.63 | 9.67 | 9.67 | -1.12% | 1,025,882 |
| Dec 30, 2025 | 9.76 | 9.82 | 9.75 | 9.78 | 9.66 | - | 558,320 |
| Dec 29, 2025 | 9.76 | 9.81 | 9.70 | 9.78 | 9.66 | 0.62% | 508,714 |
| Dec 26, 2025 | 9.73 | 9.76 | 9.70 | 9.72 | 9.60 | -0.10% | 272,250 |
| Dec 24, 2025 | 9.70 | 9.74 | 9.63 | 9.73 | 9.61 | 0.62% | 348,615 |
| Dec 23, 2025 | 9.75 | 9.78 | 9.63 | 9.67 | 9.55 | -0.72% | 778,696 |
| Dec 22, 2025 | 9.70 | 9.82 | 9.70 | 9.74 | 9.62 | 0.31% | 850,089 |
| Dec 19, 2025 | 9.80 | 9.83 | 9.70 | 9.71 | 9.59 | -1.42% | 2,271,252 |
| Dec 18, 2025 | 9.76 | 9.93 | 9.76 | 9.85 | 9.73 | -0.91% | 722,780 |
| Dec 17, 2025 | 9.80 | 9.95 | 9.80 | 9.94 | 9.82 | 1.95% | 747,635 |
| Dec 16, 2025 | 9.94 | 9.96 | 9.75 | 9.75 | 9.63 | -1.91% | 784,326 |
| Dec 15, 2025 | 9.90 | 9.99 | 9.87 | 9.94 | 9.82 | 0.91% | 1,105,757 |
| Dec 12, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.73 | -0.91% | 920,566 |
| Dec 11, 2025 | 9.75 | 9.98 | 9.72 | 9.94 | 9.82 | 2.37% | 982,431 |
| Dec 10, 2025 | 9.75 | 9.76 | 9.68 | 9.71 | 9.59 | -0.21% | 945,054 |
| Dec 9, 2025 | 9.70 | 9.75 | 9.70 | 9.73 | 9.61 | 0.31% | 580,789 |
| Dec 8, 2025 | 9.71 | 9.74 | 9.69 | 9.70 | 9.58 | - | 849,853 |
| Dec 5, 2025 | 9.71 | 9.74 | 9.66 | 9.70 | 9.58 | 0.10% | 803,039 |
| Dec 4, 2025 | 9.75 | 9.78 | 9.69 | 9.69 | 9.57 | -0.72% | 779,752 |
| Dec 3, 2025 | 9.77 | 9.82 | 9.70 | 9.76 | 9.64 | 0.31% | 888,662 |
| Dec 2, 2025 | 9.82 | 9.82 | 9.72 | 9.73 | 9.61 | -0.41% | 643,323 |
| Dec 1, 2025 | 9.66 | 9.84 | 9.66 | 9.77 | 9.65 | 0.41% | 1,070,996 |
| Nov 28, 2025 | 9.80 | 9.83 | 9.70 | 9.73 | 9.61 | -0.71% | 645,679 |
| Nov 26, 2025 | 9.70 | 9.87 | 9.70 | 9.80 | 9.68 | 0.72% | 1,457,738 |
| Nov 25, 2025 | 9.69 | 9.94 | 9.69 | 9.73 | 9.61 | 1.14% | 1,737,188 |
| Nov 24, 2025 | 9.84 | 9.85 | 9.57 | 9.62 | 9.50 | -2.34% | 1,669,893 |
| Nov 21, 2025 | 9.64 | 9.89 | 9.55 | 9.85 | 9.73 | 3.14% | 1,201,285 |
| Nov 20, 2025 | 9.65 | 9.69 | 9.53 | 9.55 | 9.43 | 0.84% | 1,363,555 |
| Nov 19, 2025 | 9.47 | 9.54 | 9.45 | 9.47 | 9.35 | - | 822,636 |
| Nov 18, 2025 | 9.52 | 9.59 | 9.46 | 9.47 | 9.35 | -0.63% | 1,008,372 |
| Nov 17, 2025 | 9.62 | 9.68 | 9.51 | 9.53 | 9.41 | -1.04% | 941,683 |
| Nov 14, 2025 | 9.62 | 9.69 | 9.59 | 9.63 | 9.51 | 0.10% | 951,280 |
| Nov 13, 2025 | 9.55 | 9.70 | 9.55 | 9.62 | 9.50 | - | 1,235,845 |
| Nov 12, 2025 | 9.65 | 9.75 | 9.62 | 9.62 | 9.50 | -0.82% | 1,566,283 |
| Nov 11, 2025 | 9.52 | 9.74 | 9.44 | 9.70 | 9.58 | 2.54% | 1,158,326 |
| Nov 10, 2025 | 9.45 | 9.56 | 9.44 | 9.46 | 9.34 | 0.64% | 1,219,532 |
| Nov 7, 2025 | 9.57 | 9.60 | 9.40 | 9.40 | 9.28 | -1.78% | 1,842,681 |