Kennedy-Wilson Holdings Inc (NY: KW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	10.94	11.21	10.94	11.05	812,497	-0.09(-0.81%)
Sep 27, 2024	11.27	11.34	11.11	11.14	613,751	+0.04(+0.36%)
Sep 26, 2024	11.16	11.29	11.07	11.10	685,738	+0.04(+0.36%)
Sep 25, 2024	11.15	11.32	11.05	11.06	496,353	-0.09(-0.81%)
Sep 24, 2024	10.95	11.21	10.95	11.15	612,674	+0.19(+1.73%)
Sep 23, 2024	10.97	11.06	10.86	10.96	602,401	+0.06(+0.55%)
Sep 20, 2024	10.98	11.11	10.75	10.90	2,344,927	-0.24(-2.15%)
Sep 19, 2024	11.42	11.50	11.08	11.14	923,895	-0.05(-0.45%)
Sep 18, 2024	11.17	11.45	11.03	11.19	725,295	-0.03(-0.27%)
Sep 17, 2024	11.36	11.39	11.16	11.22	533,147	-0.05(-0.44%)
Sep 16, 2024	11.54	11.59	11.26	11.27	499,793	-0.19(-1.66%)
Sep 13, 2024	11.12	11.48	11.04	11.46	661,582	+0.61(+5.62%)
Sep 12, 2024	10.90	10.91	10.75	10.85	609,516	+0.02(+0.18%)
Sep 11, 2024	10.64	10.84	10.52	10.83	539,497	+0.09(+0.84%)
Sep 10, 2024	10.86	10.93	10.71	10.74	465,820	-0.08(-0.74%)
Sep 09, 2024	10.98	11.13	10.79	10.82	731,879	-0.19(-1.73%)
Sep 06, 2024	11.04	11.09	10.86	11.01	382,757	-0.03(-0.27%)
Sep 05, 2024	11.11	11.14	10.88	11.04	428,260	+0.03(+0.27%)
Sep 04, 2024	11.16	11.38	11.00	11.01	529,418	-0.16(-1.43%)
Sep 03, 2024	11.08	11.24	11.05	11.17	717,030	+0.05(+0.45%)
Aug 30, 2024	11.16	11.34	11.02	11.12	685,452	+0.03(+0.27%)
Aug 29, 2024	11.22	11.22	11.03	11.09	483,661	-0.07(-0.63%)
Aug 28, 2024	11.08	11.27	11.02	11.16	688,830	+0.06(+0.54%)
Aug 27, 2024	10.91	11.12	10.76	11.10	580,469	+0.12(+1.09%)
Aug 26, 2024	11.16	11.16	10.93	10.98	562,002	-0.01(-0.09%)
Aug 23, 2024	10.58	11.03	10.51	10.99	904,928	+0.49(+4.67%)
Aug 22, 2024	10.49	10.52	10.29	10.50	363,658	+0.05(+0.48%)
Aug 21, 2024	10.29	10.51	10.14	10.45	413,574	+0.24(+2.35%)
Aug 20, 2024	10.47	10.51	10.19	10.21	631,473	-0.31(-2.95%)
Aug 19, 2024	10.38	10.61	10.33	10.52	701,085	+0.12(+1.15%)
Aug 16, 2024	10.39	10.44	10.27	10.40	534,603	-0.03(-0.29%)
Aug 15, 2024	10.59	10.59	10.28	10.43	453,612	+0.07(+0.68%)
Aug 14, 2024	10.39	10.40	10.25	10.36	465,838	+0.00(+0.00%)
Aug 13, 2024	10.27	10.46	10.22	10.36	573,321	+0.12(+1.17%)
Aug 12, 2024	10.63	10.63	10.04	10.24	721,259	-0.46(-4.30%)
Aug 09, 2024	10.48	10.80	10.26	10.70	895,808	+0.28(+2.69%)
Aug 08, 2024	10.88	11.00	10.29	10.42	732,722	+0.31(+3.07%)
Aug 07, 2024	10.28	10.36	10.01	10.11	676,731	+0.05(+0.50%)
Aug 06, 2024	9.830	10.21	9.780	10.06	568,541	+0.23(+2.34%)
Aug 05, 2024	9.820	10.06	9.690	9.830	782,094	-0.45(-4.38%)
Aug 02, 2024	10.05	10.42	10.05	10.28	591,033	-0.13(-1.25%)

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.