14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Kennedy-Wilson Holdings Inc prices

Date Open High Low Close Volume
May 19, 2023 $15.34 $15.38 $14.97 $15.06 802 177
May 18, 2023 $14.80 $15.18 $14.79 $15.13 609 361
May 17, 2023 $14.52 $14.95 $14.30 $14.89 787 893
May 16, 2023 $14.41 $14.61 $14.34 $14.39 540 766
May 15, 2023 $14.48 $14.75 $14.46 $14.52 703 260
May 12, 2023 $14.93 $14.94 $14.41 $14.51 813 472
May 11, 2023 $14.72 $14.93 $14.62 $14.85 603 365
May 10, 2023 $14.84 $14.89 $14.48 $14.85 1 502 490
May 09, 2023 $14.52 $14.68 $14.31 $14.55 836 574
May 08, 2023 $14.92 $15.01 $14.51 $14.62 894 385
May 05, 2023 $15.06 $15.04 $14.36 $14.98 1 387 713
May 04, 2023 $15.20 $15.46 $14.01 $14.82 2 366 935
May 03, 2023 $16.34 $16.74 $16.24 $16.35 978 914
May 02, 2023 $16.78 $16.77 $16.08 $16.25 638 065
May 01, 2023 $16.74 $17.00 $16.68 $16.94 558 693
Apr 28, 2023 $16.62 $16.93 $16.62 $16.78 811 748
Apr 27, 2023 $16.10 $16.67 $16.08 $16.59 587 415
Apr 26, 2023 $16.04 $16.23 $15.89 $15.98 527 197
Apr 25, 2023 $16.21 $16.27 $16.05 $16.13 446 009
Apr 24, 2023 $16.36 $16.55 $16.28 $16.41 382 198
Apr 21, 2023 $16.52 $16.54 $16.28 $16.32 818 229
Apr 20, 2023 $16.66 $16.66 $16.27 $16.43 927 145
Apr 19, 2023 $16.65 $16.95 $16.58 $16.80 832 390
Apr 18, 2023 $16.83 $16.83 $16.56 $16.77 560 541
Apr 17, 2023 $16.21 $16.77 $16.10 $16.77 635 879

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.

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.

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.

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.
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