Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc. Common Stock (NY:KW)

10.87 +0.02 (+0.18%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 10, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 09, 2026 10.83 10.87 10.83 10.85 1,596,731 +0.02(+0.18%)
Mar 06, 2026 10.85 10.88 10.83 10.83 2,725,154 -0.02(-0.18%)
Mar 05, 2026 10.89 10.91 10.84 10.85 1,882,558 -0.05(-0.46%)
Mar 04, 2026 10.94 10.94 10.88 10.90 2,672,249 -0.01(-0.09%)
Mar 03, 2026 10.85 10.99 10.85 10.91 1,552,029 -0.01(-0.09%)
Mar 02, 2026 10.84 10.93 10.84 10.92 971,119 +0.04(+0.37%)
Feb 27, 2026 10.84 10.88 10.84 10.88 1,969,785 +0.05(+0.46%)
Feb 26, 2026 10.85 10.86 10.83 10.83 1,702,034 -0.02(-0.18%)
Feb 25, 2026 10.90 10.90 10.85 10.85 1,750,092 -0.03(-0.28%)
Feb 24, 2026 10.93 10.94 10.87 10.88 1,972,345 -0.04(-0.37%)
Feb 23, 2026 10.90 10.94 10.88 10.92 4,693,650 +0.02(+0.18%)
Feb 20, 2026 10.90 10.91 10.88 10.90 6,024,676 +0.03(+0.28%)
Feb 19, 2026 10.88 10.93 10.87 10.87 2,696,811 -0.08(-0.73%)
Feb 18, 2026 10.85 10.95 10.84 10.95 3,138,300 +0.09(+0.83%)
Feb 17, 2026 10.83 10.89 10.82 10.86 6,912,118 +0.97(+9.81%)
Feb 13, 2026 9.800 9.940 9.715 9.890 556,041 +0.17(+1.75%)
Feb 12, 2026 9.900 9.900 9.630 9.720 1,002,273 -0.06(-0.61%)
Feb 11, 2026 9.970 10.00 9.780 9.780 635,323 -0.19(-1.91%)
Feb 10, 2026 9.920 10.01 9.890 9.970 605,837 +0.09(+0.91%)
Feb 09, 2026 9.900 9.925 9.815 9.880 434,781 -0.05(-0.50%)
Feb 06, 2026 9.900 10.01 9.855 9.930 774,588 +0.07(+0.71%)
Feb 05, 2026 9.890 9.900 9.805 9.860 492,337 +0.00(+0.00%)
Feb 04, 2026 9.870 9.920 9.820 9.860 695,209 +0.07(+0.72%)
Feb 03, 2026 9.840 9.940 9.750 9.790 878,390 -0.05(-0.51%)
Feb 02, 2026 9.900 9.920 9.815 9.840 670,143 -0.01(-0.10%)
Jan 30, 2026 9.900 9.900 9.805 9.850 1,050,507 -0.01(-0.10%)
Jan 29, 2026 9.850 9.935 9.800 9.860 574,858 +0.07(+0.72%)
Jan 28, 2026 9.850 9.870 9.750 9.790 1,007,757 -0.04(-0.41%)
Jan 27, 2026 9.830 9.885 9.805 9.830 499,407 +0.01(+0.10%)
Jan 26, 2026 9.830 9.870 9.755 9.820 335,386 +0.02(+0.20%)
Jan 23, 2026 9.800 9.830 9.710 9.800 543,563 -0.05(-0.51%)
Jan 22, 2026 10.01 10.09 9.820 9.850 519,156 -0.16(-1.60%)
Jan 21, 2026 9.990 10.03 9.895 10.01 695,122 +0.11(+1.11%)
Jan 20, 2026 9.800 9.930 9.800 9.900 539,025 -0.10(-1.00%)
Jan 16, 2026 9.910 10.04 9.910 10.00 653,199 +0.00(+0.00%)
Jan 15, 2026 9.820 10.00 9.810 10.00 727,198 +0.18(+1.83%)
Jan 14, 2026 9.830 9.850 9.710 9.820 568,528 +0.00(+0.00%)
Jan 13, 2026 9.830 9.880 9.750 9.820 493,398 -0.02(-0.20%)
Jan 12, 2026 9.730 9.870 9.730 9.840 592,124 +0.07(+0.72%)
Jan 09, 2026 9.890 9.990 9.660 9.770 964,472 -0.16(-1.61%)
Jan 08, 2026 9.800 10.05 9.795 9.930 904,505 +0.03(+0.30%)
Jan 07, 2026 9.870 9.900 9.765 9.900 677,208 +0.08(+0.81%)
Jan 06, 2026 9.600 9.875 9.590 9.820 957,120 +0.22(+2.29%)
Jan 05, 2026 9.600 9.700 9.555 9.600 870,797 -0.04(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.