Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
6.21
+0.06 (0.98%)
May 9, 2025, 1:16 PM - Market open
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.11 | 6.23 | 6.10 | 6.18 | - | 0.41% | 198,108 |
| May 8, 2025 | 7.27 | 7.27 | 6.09 | 6.15 | 6.15 | -6.96% | 2,502,910 |
| May 7, 2025 | 6.66 | 6.66 | 6.53 | 6.61 | 6.61 | 0.61% | 1,459,109 |
| May 6, 2025 | 6.46 | 6.58 | 6.33 | 6.57 | 6.57 | 0.46% | 846,436 |
| May 5, 2025 | 6.70 | 6.72 | 6.52 | 6.54 | 6.54 | -3.68% | 945,082 |
| May 2, 2025 | 6.64 | 6.86 | 6.54 | 6.79 | 6.79 | 4.30% | 749,205 |
| May 1, 2025 | 6.35 | 6.58 | 6.35 | 6.51 | 6.51 | 1.72% | 880,665 |
| Apr 30, 2025 | 6.39 | 6.46 | 6.20 | 6.40 | 6.40 | -1.39% | 769,346 |
| Apr 29, 2025 | 6.54 | 6.57 | 6.40 | 6.49 | 6.49 | -1.22% | 725,332 |
| Apr 28, 2025 | 6.48 | 6.66 | 6.42 | 6.57 | 6.57 | 0.92% | 673,900 |
| Apr 25, 2025 | 6.33 | 6.52 | 6.13 | 6.51 | 6.51 | 1.40% | 898,881 |
| Apr 24, 2025 | 6.46 | 6.52 | 6.37 | 6.42 | 6.42 | -0.31% | 731,951 |
| Apr 23, 2025 | 6.52 | 6.80 | 6.42 | 6.44 | 6.44 | 1.10% | 906,234 |
| Apr 22, 2025 | 6.43 | 6.53 | 6.32 | 6.37 | 6.37 | 0.31% | 1,057,764 |
| Apr 21, 2025 | 6.67 | 6.67 | 6.28 | 6.35 | 6.35 | -6.48% | 1,045,599 |
| Apr 17, 2025 | 6.67 | 6.90 | 6.67 | 6.79 | 6.79 | 1.95% | 864,082 |
| Apr 16, 2025 | 6.69 | 6.77 | 6.60 | 6.66 | 6.66 | -1.19% | 710,658 |
| Apr 15, 2025 | 6.75 | 6.92 | 6.72 | 6.74 | 6.74 | -0.74% | 633,853 |
| Apr 14, 2025 | 6.86 | 6.95 | 6.67 | 6.79 | 6.79 | 1.34% | 986,154 |
| Apr 11, 2025 | 6.70 | 6.90 | 6.54 | 6.70 | 6.70 | -0.59% | 944,742 |
| Apr 10, 2025 | 7.07 | 7.15 | 6.56 | 6.74 | 6.74 | -6.78% | 965,362 |
| Apr 9, 2025 | 6.60 | 7.37 | 6.34 | 7.23 | 7.23 | 8.23% | 1,724,659 |
| Apr 8, 2025 | 7.27 | 7.36 | 6.60 | 6.68 | 6.68 | -5.92% | 1,277,300 |
| Apr 7, 2025 | 7.21 | 7.81 | 7.02 | 7.10 | 7.10 | -7.19% | 1,274,407 |
| Apr 4, 2025 | 7.69 | 7.83 | 7.51 | 7.65 | 7.65 | -3.41% | 1,225,709 |
| Apr 3, 2025 | 8.35 | 8.50 | 7.90 | 7.92 | 7.92 | -8.01% | 875,523 |
| Apr 2, 2025 | 8.43 | 8.66 | 8.40 | 8.61 | 8.61 | 0.82% | 421,652 |
| Apr 1, 2025 | 8.65 | 8.70 | 8.40 | 8.54 | 8.54 | -1.61% | 778,022 |
| Mar 31, 2025 | 8.47 | 8.74 | 8.43 | 8.68 | 8.68 | 0.81% | 734,402 |
| Mar 28, 2025 | 8.72 | 8.74 | 8.52 | 8.61 | 8.49 | -1.49% | 933,304 |
| Mar 27, 2025 | 8.90 | 8.90 | 8.54 | 8.74 | 8.62 | -1.47% | 560,460 |
| Mar 26, 2025 | 8.75 | 8.90 | 8.75 | 8.87 | 8.75 | 1.49% | 406,839 |
| Mar 25, 2025 | 8.98 | 9.01 | 8.68 | 8.74 | 8.62 | -3.10% | 609,367 |
| Mar 24, 2025 | 8.88 | 9.08 | 8.78 | 9.02 | 8.90 | 2.04% | 570,558 |
| Mar 21, 2025 | 8.94 | 8.94 | 8.70 | 8.84 | 8.72 | -0.79% | 1,869,722 |
| Mar 20, 2025 | 8.81 | 8.95 | 8.70 | 8.91 | 8.79 | 3.24% | 963,942 |
| Mar 19, 2025 | 8.60 | 8.67 | 8.37 | 8.63 | 8.51 | 0.12% | 731,281 |
| Mar 18, 2025 | 8.58 | 8.69 | 8.50 | 8.62 | 8.50 | -0.58% | 755,770 |
| Mar 17, 2025 | 8.51 | 8.74 | 8.51 | 8.67 | 8.55 | 0.23% | 866,687 |
| Mar 14, 2025 | 8.85 | 8.90 | 8.53 | 8.65 | 8.53 | -1.03% | 978,111 |
| Mar 13, 2025 | 9.09 | 9.21 | 8.73 | 8.74 | 8.62 | -4.17% | 847,761 |
| Mar 12, 2025 | 8.93 | 9.16 | 8.79 | 9.12 | 9.00 | 1.79% | 683,961 |
| Mar 11, 2025 | 9.44 | 9.46 | 8.90 | 8.96 | 8.84 | -4.98% | 873,078 |
| Mar 10, 2025 | 9.84 | 9.95 | 9.39 | 9.43 | 9.30 | -4.65% | 923,081 |
| Mar 7, 2025 | 9.80 | 9.91 | 9.74 | 9.89 | 9.76 | 0.92% | 525,564 |
| Mar 6, 2025 | 9.89 | 9.96 | 9.74 | 9.80 | 9.67 | -1.61% | 630,751 |
| Mar 5, 2025 | 9.78 | 10.00 | 9.74 | 9.96 | 9.82 | 1.32% | 891,479 |
| Mar 4, 2025 | 9.61 | 9.95 | 9.59 | 9.83 | 9.70 | 1.76% | 628,306 |
| Mar 3, 2025 | 9.70 | 9.82 | 9.59 | 9.66 | 9.53 | -0.51% | 592,735 |
| Feb 28, 2025 | 9.59 | 9.74 | 9.51 | 9.71 | 9.58 | 1.46% | 784,281 |