NYSE:KW
Kennedy-Wilson Holdings Inc Stock Price (Quote)
$8.58
+0.250 (+3.00%)
At Close: Mar 28, 2024
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 |