Kennedy-Wilson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	10.88	10.89	10.87	10.88	10.88	-	899,365
May 1, 2026	10.90	10.90	10.88	10.88	10.88	-0.18%	598,352
Apr 30, 2026	10.89	10.90	10.89	10.90	10.90	0.09%	1,158,030
Apr 29, 2026	10.89	10.90	10.89	10.89	10.89	-0.09%	797,372
Apr 28, 2026	10.90	10.90	10.89	10.90	10.90	-	907,145
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	-	633,751
Apr 23, 2026	10.90	10.90	10.89	10.90	10.90	-	1,177,855
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%	724,049
Apr 20, 2026	10.89	10.91	10.89	10.91	10.91	0.18%	519,686
Apr 17, 2026	10.88	10.90	10.88	10.89	10.89	0.09%	726,109
Apr 16, 2026	10.89	10.91	10.87	10.88	10.88	-0.18%	789,646
Apr 15, 2026	10.88	10.90	10.88	10.90	10.90	-	440,560
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