Kennedy-Wilson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	528,174
Apr 9, 2026	10.87	10.88	10.86	10.86	10.86	-	384,088
Apr 8, 2026	10.89	10.90	10.86	10.86	10.86	-	820,283
Apr 7, 2026	10.89	10.90	10.86	10.86	10.86	-0.46%	595,441
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	-1.46%	1,205,300
Mar 30, 2026	10.95	10.98	10.91	10.98	10.86	0.46%	743,540
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
Mar 12, 2026	10.85	10.88	10.84	10.87	10.75	-	2,199,659
Mar 11, 2026	10.84	10.87	10.84	10.87	10.75	0.28%	965,803
Mar 10, 2026	10.84	10.88	10.84	10.84	10.72	-0.09%	2,472,066
Mar 9, 2026	10.83	10.87	10.83	10.85	10.73	0.18%	1,596,730
Mar 6, 2026	10.85	10.88	10.83	10.83	10.71	-0.18%	2,725,153
Mar 5, 2026	10.89	10.91	10.84	10.85	10.73	-0.46%	1,882,557
Mar 4, 2026	10.94	10.94	10.88	10.90	10.78	-0.09%	2,672,248
Mar 3, 2026	10.85	10.99	10.85	10.91	10.79	-0.09%	1,552,028
Mar 2, 2026	10.84	10.93	10.84	10.92	10.80	0.37%	971,118
Feb 27, 2026	10.84	10.88	10.84	10.88	10.76	0.46%	1,969,784
Feb 26, 2026	10.85	10.86	10.83	10.83	10.71	-0.18%	1,702,035
Feb 25, 2026	10.90	10.90	10.85	10.85	10.73	-0.28%	1,750,092
Feb 24, 2026	10.93	10.94	10.87	10.88	10.76	-0.37%	1,972,351
Feb 23, 2026	10.90	10.94	10.88	10.92	10.80	0.18%	4,693,649
Feb 20, 2026	10.90	10.91	10.88	10.90	10.78	0.28%	6,024,676
Feb 19, 2026	10.88	10.93	10.87	10.87	10.75	-0.73%	2,696,830
Feb 18, 2026	10.85	10.95	10.84	10.95	10.83	0.83%	3,138,300
Feb 17, 2026	10.83	10.89	10.82	10.86	10.74	9.81%	6,912,147
Feb 13, 2026	9.80	9.94	9.72	9.89	9.78	1.75%	556,040
Feb 12, 2026	9.90	9.90	9.63	9.72	9.61	-0.61%	1,002,273
Feb 11, 2026	9.97	10.00	9.78	9.78	9.67	-1.91%	635,323
Feb 10, 2026	9.92	10.01	9.89	9.97	9.86	0.91%	605,837
Feb 9, 2026	9.90	9.93	9.82	9.88	9.77	-0.50%	434,781
Feb 6, 2026	9.90	10.01	9.86	9.93	9.82	0.71%	774,588
Feb 5, 2026	9.89	9.90	9.81	9.86	9.75	-	492,337
Feb 4, 2026	9.87	9.92	9.82	9.86	9.75	0.72%	695,209
Feb 3, 2026	9.84	9.94	9.75	9.79	9.68	-0.51%	878,390
Feb 2, 2026	9.90	9.92	9.82	9.84	9.73	-0.10%	670,143