About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc (NY: KW )

10.56 +0.16 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2024 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 (%)
Jul 25, 2024 10.48 10.77 10.47 10.56 668,889 +0.16(+1.54%)
Jul 24, 2024 10.86 10.99 10.39 10.40 533,617 -0.46(-4.24%)
Jul 23, 2024 10.63 10.90 10.59 10.86 636,491 +0.19(+1.78%)
Jul 22, 2024 10.48 10.72 10.29 10.67 541,628 +0.28(+2.69%)
Jul 19, 2024 10.47 10.58 10.36 10.39 562,860 -0.09(-0.86%)
Jul 18, 2024 10.68 11.01 10.46 10.48 539,028 -0.29(-2.69%)
Jul 17, 2024 10.56 10.84 10.56 10.77 556,278 +0.11(+1.03%)
Jul 16, 2024 10.43 10.77 10.43 10.66 735,905 +0.34(+3.29%)
Jul 15, 2024 10.21 10.39 10.12 10.32 597,509 +0.22(+2.18%)
Jul 12, 2024 10.23 10.25 10.04 10.10 650,935 +0.05(+0.50%)
Jul 11, 2024 9.930 10.08 9.870 10.05 773,796 +0.46(+4.80%)
Jul 10, 2024 9.360 9.620 9.230 9.590 662,936 +0.25(+2.68%)
Jul 09, 2024 9.540 9.550 9.010 9.340 1,012,725 -0.26(-2.71%)
Jul 08, 2024 9.860 9.900 9.580 9.600 641,201 -0.19(-1.94%)
Jul 05, 2024 10.00 10.04 9.775 9.790 386,040 -0.22(-2.20%)
Jul 03, 2024 10.06 10.27 10.00 10.01 306,896 +0.04(+0.40%)
Jul 02, 2024 9.790 9.985 9.730 9.970 694,414 +0.24(+2.47%)
Jul 01, 2024 9.700 9.865 9.590 9.730 547,179 +0.01(+0.10%)
Jun 28, 2024 9.720 9.755 9.555 9.720 2,773,158 +0.12(+1.25%)
Jun 27, 2024 9.521 9.640 9.422 9.600 778,527 +0.10(+1.04%)
Jun 26, 2024 9.254 9.521 9.225 9.501 996,059 +0.18(+1.91%)
Jun 25, 2024 9.620 9.659 9.274 9.323 713,817 -0.27(-2.78%)
Jun 24, 2024 9.679 9.728 9.531 9.590 655,926 -0.02(-0.21%)
Jun 21, 2024 9.748 9.837 9.590 9.610 2,410,897 -0.13(-1.32%)
Jun 20, 2024 9.462 9.763 9.432 9.738 794,597 +0.23(+2.39%)
Jun 18, 2024 9.570 9.669 9.472 9.511 795,212 -0.08(-0.82%)
Jun 17, 2024 9.531 9.600 9.353 9.590 733,475 -0.02(-0.21%)
Jun 14, 2024 9.511 9.610 9.412 9.610 551,243 -0.02(-0.21%)
Jun 13, 2024 9.669 9.788 9.511 9.630 815,657 -0.04(-0.41%)
Jun 12, 2024 9.867 10.03 9.649 9.669 859,017 +0.20(+2.09%)
Jun 11, 2024 9.491 9.630 9.437 9.472 810,697 -0.12(-1.24%)
Jun 10, 2024 9.560 9.669 9.462 9.590 862,865 -0.15(-1.52%)
Jun 07, 2024 9.788 9.896 9.664 9.738 535,173 -0.23(-2.28%)
Jun 06, 2024 10.04 10.06 9.921 9.965 519,397 -0.19(-1.85%)
Jun 05, 2024 10.25 10.30 10.09 10.15 645,848 -0.06(-0.58%)
Jun 04, 2024 10.04 10.22 9.995 10.21 662,601 +0.14(+1.37%)
Jun 03, 2024 10.20 10.23 9.960 10.07 799,959 -0.02(-0.20%)
May 31, 2024 10.17 10.32 10.01 10.09 763,319 +0.03(+0.29%)
May 30, 2024 9.758 10.15 9.758 10.06 1,046,140 +0.34(+3.45%)
May 29, 2024 9.877 9.877 9.679 9.728 618,276 -0.32(-3.15%)
May 28, 2024 10.04 10.16 10.00 10.04 599,188 +0.17(+1.70%)
May 24, 2024 9.906 9.932 9.817 9.877 610,811 +0.03(+0.30%)
May 23, 2024 10.14 10.14 9.773 9.847 569,237 -0.32(-3.11%)
May 22, 2024 10.18 10.38 10.13 10.16 764,436 -0.05(-0.48%)
May 21, 2024 10.16 10.22 10.05 10.21 578,944 +0.05(+0.49%)
May 20, 2024 10.24 10.24 10.02 10.16 775,694 -0.11(-1.06%)
May 17, 2024 10.32 10.42 10.21 10.27 779,656 -0.07(-0.67%)
May 16, 2024 10.31 10.47 10.23 10.34 973,172 +0.04(+0.38%)
May 15, 2024 10.78 10.88 10.21 10.30 1,465,089 -0.33(-3.07%)
May 14, 2024 10.61 10.81 10.50 10.63 1,376,342 +0.25(+2.38%)
May 13, 2024 10.17 10.47 10.16 10.38 1,538,355 +0.36(+3.55%)
May 10, 2024 9.817 10.10 9.788 10.02 1,734,596 +0.24(+2.42%)
May 09, 2024 9.195 9.817 8.840 9.788 2,267,146 +0.95(+10.73%)
May 08, 2024 8.672 8.894 8.642 8.840 850,614 +0.07(+0.79%)
May 07, 2024 8.988 9.136 8.736 8.770 1,518,713 -0.16(-1.77%)
May 06, 2024 8.760 8.938 8.681 8.928 1,538,930 +0.29(+3.31%)
May 03, 2024 8.840 8.958 8.563 8.642 814,278 -0.01(-0.11%)
May 02, 2024 8.770 8.810 8.583 8.652 1,240,887 +0.02(+0.23%)
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.