NYSE:KW
Kennedy-Wilson Holdings Inc Stock Price (Quote)
$10.40
-0.0700 (-0.669%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.16 | $11.02 | Friday, 17th May 2024 KW stock ended at $10.40. This is 0.669% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.13% from a day low at $10.34 to a day high of $10.56. |
90 days | $7.85 | $11.02 | |
52 weeks | $7.85 | $17.43 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $10.45 | $10.56 | $10.34 | $10.40 | 745 370 |
May 16, 2024 | $10.44 | $10.60 | $10.36 | $10.47 | 929 562 |
May 15, 2024 | $10.91 | $11.02 | $10.34 | $10.43 | 1 406 293 |
May 14, 2024 | $10.74 | $10.95 | $10.64 | $10.76 | 1 359 351 |
May 13, 2024 | $10.30 | $10.60 | $10.29 | $10.51 | 1 505 086 |
May 10, 2024 | $9.94 | $10.23 | $9.91 | $10.15 | 1 684 714 |
May 09, 2024 | $9.31 | $9.94 | $8.95 | $9.91 | 2 215 679 |
May 08, 2024 | $8.78 | $9.01 | $8.75 | $8.95 | 806 229 |
May 07, 2024 | $9.10 | $9.25 | $8.85 | $8.88 | 1 474 833 |
May 06, 2024 | $8.87 | $9.05 | $8.79 | $9.04 | 1 508 742 |
May 03, 2024 | $8.95 | $9.07 | $8.67 | $8.75 | 779 292 |
May 02, 2024 | $8.88 | $8.92 | $8.69 | $8.76 | 1 184 969 |
May 01, 2024 | $8.60 | $8.97 | $8.56 | $8.74 | 629 405 |
Apr 30, 2024 | $8.51 | $8.66 | $8.50 | $8.59 | 1 100 239 |
Apr 29, 2024 | $8.61 | $8.74 | $8.60 | $8.64 | 672 503 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KW stock historical prices to predict future price movements?
Trend Analysis: Examine the KW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.