Kennedy-Wilson Holdings Inc (NY: KW )

10.69 -0.43 (-3.87%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	11.07	11.09	10.68	10.69	624,730	-0.43(-3.87%)
Oct 30, 2024	10.99	11.38	10.99	11.12	453,127	+0.13(+1.18%)
Oct 29, 2024	11.09	11.12	10.82	10.99	421,607	-0.14(-1.26%)
Oct 28, 2024	11.06	11.22	11.03	11.13	430,142	+0.19(+1.74%)
Oct 25, 2024	11.25	11.27	10.81	10.94	508,456	-0.26(-2.32%)
Oct 24, 2024	11.00	11.21	10.99	11.20	325,514	+0.20(+1.82%)
Oct 23, 2024	10.87	11.03	10.87	11.00	394,881	+0.03(+0.27%)
Oct 22, 2024	10.86	11.12	10.82	10.97	401,398	+0.04(+0.37%)
Oct 21, 2024	11.12	11.18	10.88	10.93	648,148	-0.24(-2.15%)
Oct 18, 2024	11.12	11.24	11.01	11.17	421,384	+0.11(+0.99%)
Oct 17, 2024	11.21	11.21	10.96	11.06	340,502	-0.15(-1.34%)
Oct 16, 2024	10.85	11.29	10.83	11.21	475,856	+0.46(+4.28%)
Oct 15, 2024	10.71	11.01	10.71	10.75	492,180	+0.06(+0.56%)
Oct 14, 2024	10.66	10.78	10.55	10.69	351,061	-0.05(-0.47%)
Oct 11, 2024	10.60	10.78	10.58	10.74	374,332	+0.16(+1.51%)
Oct 10, 2024	10.50	10.77	10.46	10.58	447,442	-0.04(-0.38%)
Oct 09, 2024	10.75	10.82	10.58	10.62	422,806	-0.12(-1.12%)
Oct 08, 2024	10.86	10.89	10.69	10.74	325,478	-0.08(-0.74%)
Oct 07, 2024	10.79	10.87	10.71	10.82	393,332	-0.05(-0.46%)
Oct 04, 2024	11.00	11.00	10.71	10.87	436,577	-0.03(-0.28%)
Oct 03, 2024	10.88	11.01	10.79	10.90	460,102	-0.09(-0.82%)
Oct 02, 2024	10.65	10.99	10.62	10.99	552,309	+0.24(+2.23%)
Oct 01, 2024	11.02	11.03	10.74	10.75	593,381	-0.30(-2.71%)
Sep 30, 2024	10.94	11.21	10.94	11.05	812,497	+0.03(+0.27%)
Sep 27, 2024	11.15	11.22	10.99	11.02	620,434	+0.04(+0.36%)
Sep 26, 2024	11.04	11.17	10.95	10.98	693,205	+0.04(+0.36%)
Sep 25, 2024	11.03	11.20	10.94	10.94	501,757	-0.09(-0.81%)
Sep 24, 2024	10.83	11.08	10.83	11.03	619,345	+0.19(+1.73%)
Sep 23, 2024	10.85	10.94	10.74	10.84	608,960	+0.06(+0.55%)
Sep 20, 2024	10.86	10.99	10.63	10.78	2,370,461	-0.24(-2.15%)
Sep 19, 2024	11.30	11.38	10.96	11.02	933,955	-0.05(-0.45%)
Sep 18, 2024	11.05	11.33	10.91	11.07	733,192	-0.03(-0.27%)
Sep 17, 2024	11.24	11.27	11.04	11.10	538,952	-0.05(-0.44%)
Sep 16, 2024	11.42	11.47	11.14	11.15	505,235	-0.19(-1.66%)
Sep 13, 2024	11.00	11.36	10.93	11.34	668,786	+0.60(+5.62%)
Sep 12, 2024	10.78	10.79	10.63	10.73	616,153	+0.02(+0.18%)
Sep 11, 2024	10.53	10.72	10.40	10.71	545,371	+0.09(+0.84%)
Sep 10, 2024	10.74	10.81	10.59	10.62	470,892	-0.08(-0.74%)
Sep 09, 2024	10.86	11.01	10.67	10.70	739,848	-0.19(-1.73%)
Sep 06, 2024	10.92	10.97	10.74	10.89	386,924	-0.03(-0.27%)
Sep 05, 2024	10.99	11.02	10.77	10.92	432,923	+0.03(+0.27%)
Sep 04, 2024	11.04	11.26	10.88	10.89	535,183	-0.16(-1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.