Home

Kennedy-Wilson Holdings Inc. Common Stock (KW)

7.5600
+0.0100 (0.13%)
NYSE · Last Trade: Nov 1st, 12:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kennedy-Wilson Holdings Inc. Common Stock (KW)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/20257.477.587.407.561,076,5657.56
10/30/20257.447.577.367.55932,7107.55
10/29/20257.827.897.427.46846,5907.46
10/28/20257.917.917.787.89531,1657.89
10/27/20258.168.167.937.96472,3307.96
10/24/20258.108.158.038.11454,0358.11
10/23/20258.008.117.948.03367,5168.03
10/22/20257.868.007.778.00789,7388.00
10/21/20257.777.867.747.81575,5277.81
10/20/20257.957.957.657.78773,5877.78
10/17/20257.717.897.627.851,025,3627.85
10/16/20257.857.867.687.74610,1767.74
10/15/20257.747.867.557.80506,8507.80
10/14/20257.547.647.537.61569,6667.61
10/13/20257.507.637.477.59523,7847.59
10/10/20257.627.707.447.44650,3047.44
10/09/20257.717.767.577.59716,4347.59
10/08/20257.837.887.717.74661,9337.74
10/07/20257.777.927.757.84767,1527.84
10/06/20258.388.457.847.84745,8617.84
10/03/20258.508.708.378.37713,8388.37
10/02/20258.438.508.328.46719,1418.46
10/01/20258.258.468.228.40641,7958.40
9/30/20258.228.358.168.321,044,8378.32
9/29/20258.388.428.188.34742,7798.22
9/26/20258.288.408.218.38754,2878.26
9/25/20258.368.438.238.25667,8108.13
9/24/20258.558.618.428.43794,9348.31
9/23/20258.538.718.458.61702,5248.49
9/22/20258.588.708.468.47816,9638.35
9/19/20258.898.898.518.622,283,9608.50
9/18/20258.709.078.688.89930,1498.76
9/17/20258.818.988.558.61830,9508.49
9/16/20258.828.878.718.76576,2048.63
9/15/20258.938.978.778.83562,4378.70
9/12/20259.079.078.938.96525,2128.83
9/11/20258.899.158.899.10705,8828.97
9/10/20258.788.988.768.89651,4288.76
9/09/20258.848.878.728.73549,0728.60
9/08/20258.688.848.658.82582,3808.69
9/05/20258.798.998.698.77722,9938.64
9/04/20258.698.778.638.74588,9238.61
9/03/20258.518.708.418.64980,9898.52
9/02/20258.698.708.468.53785,7428.41
8/29/20258.828.848.698.80714,6288.67
8/28/20258.768.808.508.79884,7298.66
8/27/20258.428.698.408.68738,3048.56
8/26/20258.458.598.448.45676,2508.33
8/25/20258.448.508.378.43736,5508.31
8/22/20258.048.548.048.50920,7618.38
8/21/20258.008.077.948.00502,9117.88
8/20/20258.338.358.058.12730,9918.00
8/19/20257.978.317.978.28807,6808.16
8/18/20258.088.167.927.96563,6317.85
8/15/20258.238.248.058.09682,3107.97
8/14/20258.058.227.968.21946,8958.09
8/13/20257.748.207.728.16972,0008.04
8/12/20257.697.777.617.72654,4787.61
8/11/20257.627.837.547.61925,4837.50
8/08/20257.357.686.887.601,399,8057.49
8/07/20257.497.707.317.461,377,6657.35
8/06/20257.337.377.257.26770,6437.16
8/05/20257.387.397.227.34661,8047.23
8/04/20257.277.457.257.39887,7807.28
8/01/20257.307.347.137.241,032,0517.14