NYSE:KW
Kennedy-Wilson Holdings Inc Stock Price (Quote)
$8.50
+0.0400 (+0.473%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.90 | $8.94 | Friday, 26th Apr 2024 KW stock ended at $8.50. This is 0.473% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.06% from a day low at $8.49 to a day high of $8.67. |
| 90 days | $7.85 | $11.06 | |
| 52 weeks | $7.85 | $17.43 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $8.53 | $8.67 | $8.49 | $8.50 | 512 032 |
| Apr 25, 2024 | $8.42 | $8.51 | $8.40 | $8.46 | 849 693 |
| Apr 24, 2024 | $8.51 | $8.60 | $8.33 | $8.49 | 1 078 636 |
| Apr 23, 2024 | $8.50 | $8.76 | $8.50 | $8.58 | 1 302 639 |
| Apr 22, 2024 | $8.51 | $8.58 | $8.42 | $8.52 | 793 797 |
| Apr 19, 2024 | $8.33 | $8.58 | $8.33 | $8.50 | 1 073 694 |
| Apr 18, 2024 | $8.28 | $8.39 | $8.24 | $8.38 | 1 323 085 |
| Apr 17, 2024 | $8.17 | $8.35 | $8.16 | $8.21 | 1 138 126 |
| Apr 16, 2024 | $8.07 | $8.24 | $8.02 | $8.09 | 997 560 |
| Apr 15, 2024 | $8.34 | $8.53 | $8.06 | $8.18 | 1 244 202 |
| Apr 12, 2024 | $8.50 | $8.62 | $8.30 | $8.35 | 932 877 |
| Apr 11, 2024 | $8.54 | $8.60 | $8.32 | $8.49 | 971 630 |
| Apr 10, 2024 | $8.56 | $8.58 | $8.27 | $8.49 | 1 411 958 |
| Apr 09, 2024 | $8.47 | $8.94 | $8.47 | $8.91 | 928 783 |
| Apr 08, 2024 | $8.33 | $8.48 | $8.28 | $8.45 | 917 046 |
| Apr 05, 2024 | $8.38 | $8.45 | $8.20 | $8.24 | 554 345 |
| Apr 04, 2024 | $8.50 | $8.69 | $8.41 | $8.47 | 919 055 |
| Apr 03, 2024 | $8.30 | $8.43 | $8.29 | $8.39 | 622 774 |
| Apr 02, 2024 | $8.37 | $8.51 | $8.15 | $8.34 | 1 511 514 |
| Apr 01, 2024 | $8.66 | $8.66 | $8.46 | $8.50 | 840 939 |
| Mar 28, 2024 | $8.40 | $8.61 | $8.40 | $8.58 | 1 167 931 |
| Mar 27, 2024 | $7.90 | $8.34 | $7.90 | $8.33 | 1 343 905 |
| Mar 26, 2024 | $8.49 | $8.49 | $8.03 | $8.05 | 1 749 166 |
| Mar 25, 2024 | $8.32 | $8.51 | $8.32 | $8.41 | 941 425 |
| Mar 22, 2024 | $8.46 | $8.57 | $8.23 | $8.26 | 1 381 187 |
