Kennedy-Wilson Holdings, Inc. (KW)

NYSE: KW · Real-Time Price · USD

10.92

-0.01 (-0.09%)

At close: Jun 15, 2026, 4:00 PM EDT

10.93

+0.01 (0.05%)

After-hours: Jun 15, 2026, 7:00 PM EDT

Kennedy-Wilson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	10.92	10.93	10.91	10.92	10.92	-0.09%	14,553,539
Jun 12, 2026	10.94	10.94	10.91	10.93	10.93	-0.09%	4,781,799
Jun 11, 2026	10.93	10.94	10.90	10.94	10.94	0.27%	2,896,654
Jun 10, 2026	11.03	11.04	11.00	11.03	10.91	-	3,009,944
Jun 9, 2026	11.02	11.03	11.01	11.03	10.91	0.27%	717,465
Jun 8, 2026	11.02	11.03	10.99	11.00	10.88	-0.09%	3,784,511
Jun 5, 2026	11.01	11.03	11.00	11.01	10.89	0.09%	658,871
Jun 4, 2026	11.01	11.03	11.00	11.00	10.88	0.09%	621,820
Jun 3, 2026	11.00	11.02	10.99	10.99	10.87	-0.09%	1,306,384
Jun 2, 2026	11.00	11.02	11.00	11.00	10.88	-0.09%	723,987
Jun 1, 2026	11.00	11.01	11.00	11.01	10.89	-	982,749
May 29, 2026	11.02	11.03	11.00	11.01	10.89	-0.18%	1,134,518
May 28, 2026	11.02	11.03	11.01	11.03	10.91	0.18%	769,931
May 27, 2026	11.00	11.03	11.00	11.01	10.89	-	931,950
May 26, 2026	10.99	11.02	10.99	11.01	10.89	0.18%	718,908
May 22, 2026	11.00	11.01	10.98	10.99	10.87	-0.09%	914,728
May 21, 2026	11.02	11.03	10.99	11.00	10.88	-0.36%	1,141,571
May 20, 2026	11.01	11.04	10.98	11.04	10.92	0.36%	5,684,760
May 19, 2026	11.01	11.02	10.99	11.00	10.88	-0.27%	884,816
May 18, 2026	11.04	11.04	11.02	11.03	10.91	-	576,130
May 15, 2026	10.98	11.03	10.98	11.03	10.91	0.18%	1,322,118
May 14, 2026	11.00	11.02	10.99	11.01	10.89	0.36%	544,842
May 13, 2026	11.00	11.01	10.97	10.97	10.85	-0.27%	2,005,545
May 12, 2026	11.00	11.02	11.00	11.00	10.88	-0.27%	650,830
May 11, 2026	11.02	11.03	11.02	11.03	10.91	0.09%	419,555
May 8, 2026	11.05	11.05	11.01	11.02	10.90	0.18%	461,452
May 7, 2026	10.96	11.09	10.96	11.00	10.88	0.46%	1,534,175
May 6, 2026	10.93	10.97	10.92	10.95	10.83	0.27%	691,316
May 5, 2026	10.88	10.93	10.88	10.92	10.80	0.37%	1,313,979
May 4, 2026	10.88	10.89	10.87	10.88	10.76	-	911,440
May 1, 2026	10.90	10.90	10.88	10.88	10.76	-0.18%	601,247
Apr 30, 2026	10.89	10.90	10.89	10.90	10.78	0.09%	1,161,680
Apr 29, 2026	10.89	10.90	10.89	10.89	10.77	-0.09%	806,033
Apr 28, 2026	10.90	10.90	10.89	10.90	10.78	-	909,984
Apr 27, 2026	10.89	10.90	10.89	10.90	10.78	-	704,826
Apr 24, 2026	10.90	10.90	10.89	10.90	10.78	-	641,583
Apr 23, 2026	10.90	10.90	10.89	10.90	10.78	-	1,177,978
Apr 22, 2026	10.90	10.90	10.89	10.90	10.78	-	572,214
Apr 21, 2026	10.90	10.90	10.89	10.90	10.78	-0.09%	746,696
Apr 20, 2026	10.89	10.91	10.89	10.91	10.79	0.18%	596,370
Apr 17, 2026	10.88	10.90	10.88	10.89	10.77	0.09%	726,338
Apr 16, 2026	10.89	10.91	10.87	10.88	10.76	-0.18%	789,685
Apr 15, 2026	10.88	10.90	10.88	10.90	10.78	-	440,566
Apr 14, 2026	10.87	10.90	10.87	10.90	10.78	0.09%	624,741
Apr 13, 2026	10.86	10.89	10.86	10.89	10.77	-0.09%	880,703
Apr 10, 2026	10.88	10.90	10.86	10.90	10.78	0.37%	630,326
Apr 9, 2026	10.87	10.88	10.86	10.86	10.74	-	384,623
Apr 8, 2026	10.89	10.90	10.86	10.86	10.74	-	820,833
Apr 7, 2026	10.89	10.90	10.86	10.86	10.74	-0.46%	595,795
Apr 6, 2026	10.86	10.92	10.85	10.91	10.79	0.37%	1,447,776