Range Low Price High Price Comment
30 days $7.85 $8.91 Thursday, 28th Mar 2024 KW stock ended at $8.58. This is 3.00% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.50% from a day low at $8.40 to a day high of $8.61.
90 days $7.85 $12.74
52 weeks $7.85 $17.43

Historical Kennedy-Wilson Holdings Inc prices

Date Open High Low Close Volume
2024-03-28 $8.40 $8.61 $8.40 $8.58 1 167 931
2024-03-27 $7.90 $8.34 $7.90 $8.33 1 343 905
2024-03-26 $8.49 $8.49 $8.03 $8.05 1 749 166
2024-03-25 $8.32 $8.51 $8.32 $8.41 941 425
2024-03-22 $8.46 $8.57 $8.23 $8.26 1 381 187
2024-03-21 $8.42 $8.59 $8.31 $8.48 1 149 489
2024-03-20 $8.15 $8.38 $8.07 $8.33 1 545 699
2024-03-19 $8.20 $8.28 $8.07 $8.16 1 419 943
2024-03-18 $8.34 $8.46 $8.18 $8.24 1 329 997
2024-03-15 $7.98 $8.40 $7.98 $8.37 1 847 457
2024-03-14 $8.27 $8.27 $7.85 $8.03 2 053 373
2024-03-13 $8.21 $8.49 $8.16 $8.30 1 517 629
2024-03-12 $8.33 $8.33 $8.09 $8.24 2 227 289
2024-03-11 $8.38 $8.45 $8.19 $8.30 2 613 194
2024-03-08 $8.67 $8.80 $8.47 $8.48 1 640 236
2024-03-07 $8.54 $8.77 $8.51 $8.53 1 157 012
2024-03-06 $8.43 $8.69 $8.41 $8.47 1 125 621
2024-03-05 $8.62 $8.66 $8.32 $8.37 1 383 306
2024-03-04 $8.73 $8.74 $8.51 $8.70 1 443 697
2024-03-01 $8.77 $8.91 $8.56 $8.80 1 656 265
2024-02-29 $8.59 $8.86 $8.59 $8.78 1 365 133
2024-02-28 $8.41 $8.68 $8.30 $8.44 1 492 635
2024-02-27 $8.45 $8.69 $8.30 $8.52 2 081 066
2024-02-26 $9.27 $9.27 $8.41 $8.45 2 671 288
2024-02-23 $9.53 $9.60 $9.34 $9.34 2 106 474
Click to get the best stock tips daily for free!

About Kennedy-Wilson Holdings Inc

Kennedy-Wilson Holdings Kennedy-Wilson Holdings, Inc., together with its subsidiaries, operates as a real estate investment company. The company owns, operates, and invests in real estate both on its own and through its investment management platform. It focuses on multifamily and office properties located in the Western United States, the United Kingdom, Ireland, Spain, Italy, and Japan. As of December 31, 2021, the company had ownership interests in 10,460 multifamily... KW Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT