Kennedy-Wilson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.00	11.01	10.98	10.99	10.99	-0.09%	894,220
May 21, 2026	11.02	11.03	10.99	11.00	11.00	-0.36%	1,141,571
May 20, 2026	11.01	11.04	10.98	11.04	11.04	0.36%	5,676,113
May 19, 2026	11.01	11.02	10.99	11.00	11.00	-0.27%	874,369
May 18, 2026	11.04	11.04	11.02	11.03	11.03	-	566,150
May 15, 2026	10.98	11.03	10.98	11.03	11.03	0.18%	1,322,118
May 14, 2026	11.00	11.02	10.99	11.01	11.01	0.36%	544,842
May 13, 2026	11.00	11.01	10.97	10.97	10.97	-0.27%	2,005,545
May 12, 2026	11.00	11.02	11.00	11.00	11.00	-0.27%	650,830
May 11, 2026	11.02	11.03	11.02	11.03	11.03	0.09%	419,555
May 8, 2026	11.05	11.05	11.01	11.02	11.02	0.18%	461,452
May 7, 2026	10.96	11.09	10.96	11.00	11.00	0.46%	1,534,175
May 6, 2026	10.93	10.97	10.92	10.95	10.95	0.27%	691,316
May 5, 2026	10.88	10.93	10.88	10.92	10.92	0.37%	1,313,979
May 4, 2026	10.88	10.89	10.87	10.88	10.88	-	911,440
May 1, 2026	10.90	10.90	10.88	10.88	10.88	-0.18%	601,247
Apr 30, 2026	10.89	10.90	10.89	10.90	10.90	0.09%	1,161,680
Apr 29, 2026	10.89	10.90	10.89	10.89	10.89	-0.09%	806,033
Apr 28, 2026	10.90	10.90	10.89	10.90	10.90	-	909,984
Apr 27, 2026	10.89	10.90	10.89	10.90	10.90	-	704,826
Apr 24, 2026	10.90	10.90	10.89	10.90	10.90	-	641,583
Apr 23, 2026	10.90	10.90	10.89	10.90	10.90	-	1,177,978
Apr 22, 2026	10.90	10.90	10.89	10.90	10.90	-	572,214
Apr 21, 2026	10.90	10.90	10.89	10.90	10.90	-0.09%	746,696
Apr 20, 2026	10.89	10.91	10.89	10.91	10.91	0.18%	596,370
Apr 17, 2026	10.88	10.90	10.88	10.89	10.89	0.09%	726,338
Apr 16, 2026	10.89	10.91	10.87	10.88	10.88	-0.18%	789,685
Apr 15, 2026	10.88	10.90	10.88	10.90	10.90	-	440,566
Apr 14, 2026	10.87	10.90	10.87	10.90	10.90	0.09%	624,741
Apr 13, 2026	10.86	10.89	10.86	10.89	10.89	-0.09%	880,703
Apr 10, 2026	10.88	10.90	10.86	10.90	10.90	0.37%	630,326
Apr 9, 2026	10.87	10.88	10.86	10.86	10.86	-	384,623
Apr 8, 2026	10.89	10.90	10.86	10.86	10.86	-	820,833
Apr 7, 2026	10.89	10.90	10.86	10.86	10.86	-0.46%	595,795
Apr 6, 2026	10.86	10.92	10.85	10.91	10.91	0.37%	1,447,776
Apr 2, 2026	10.84	10.89	10.83	10.87	10.87	0.37%	989,718
Apr 1, 2026	10.83	10.87	10.82	10.83	10.83	0.09%	1,025,978
Mar 31, 2026	10.96	10.97	10.82	10.82	10.82	-0.37%	1,205,300
Mar 30, 2026	10.95	10.98	10.91	10.98	10.86	0.46%	745,543
Mar 27, 2026	10.92	10.95	10.92	10.93	10.81	-	922,416
Mar 26, 2026	10.92	10.93	10.92	10.93	10.81	0.09%	763,408
Mar 25, 2026	10.93	10.94	10.91	10.92	10.80	-	769,750
Mar 24, 2026	10.88	10.95	10.88	10.92	10.80	0.28%	1,387,989
Mar 23, 2026	10.88	10.90	10.86	10.89	10.77	0.37%	1,060,137
Mar 20, 2026	10.89	10.89	10.84	10.85	10.73	-	3,427,894
Mar 19, 2026	10.85	10.86	10.84	10.85	10.73	-0.09%	796,019
Mar 18, 2026	10.88	10.89	10.86	10.86	10.74	-0.28%	1,067,082
Mar 17, 2026	10.89	10.90	10.87	10.89	10.77	0.18%	1,512,179
Mar 16, 2026	10.90	10.90	10.86	10.87	10.75	-	934,981
Mar 13, 2026	10.89	10.89	10.85	10.87	10.75	-	1,341,709