NYSE:KW
Kennedy-Wilson Holdings Inc Stock Price (Quote)
$8.88
-0.160 (-1.77%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 KW stock ended at $8.88. This is 1.77% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.58% from a day low at $8.85 to a day high of $9.25. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $8.42 | $8.59 | $8.31 | $8.48 | 1 149 489 |
| Mar 20, 2024 | $8.15 | $8.38 | $8.07 | $8.33 | 1 545 699 |
| Mar 19, 2024 | $8.20 | $8.28 | $8.07 | $8.16 | 1 419 943 |
| Mar 18, 2024 | $8.34 | $8.46 | $8.18 | $8.24 | 1 329 997 |
| Mar 15, 2024 | $7.98 | $8.40 | $7.98 | $8.37 | 1 847 457 |
| Mar 14, 2024 | $8.27 | $8.27 | $7.85 | $8.03 | 2 053 373 |
| Mar 13, 2024 | $8.21 | $8.49 | $8.16 | $8.30 | 1 517 629 |
| Mar 12, 2024 | $8.33 | $8.33 | $8.09 | $8.24 | 2 227 289 |
| Mar 11, 2024 | $8.38 | $8.45 | $8.19 | $8.30 | 2 613 194 |
| Mar 08, 2024 | $8.67 | $8.80 | $8.47 | $8.48 | 1 640 236 |
| Mar 07, 2024 | $8.54 | $8.77 | $8.51 | $8.53 | 1 157 012 |
| Mar 06, 2024 | $8.43 | $8.69 | $8.41 | $8.47 | 1 125 621 |
| Mar 05, 2024 | $8.62 | $8.66 | $8.32 | $8.37 | 1 383 306 |
| Mar 04, 2024 | $8.73 | $8.74 | $8.51 | $8.70 | 1 443 697 |
| Mar 01, 2024 | $8.77 | $8.91 | $8.56 | $8.80 | 1 656 265 |
| Feb 29, 2024 | $8.59 | $8.86 | $8.59 | $8.78 | 1 365 133 |
| Feb 28, 2024 | $8.41 | $8.68 | $8.30 | $8.44 | 1 492 635 |
| Feb 27, 2024 | $8.45 | $8.69 | $8.30 | $8.52 | 2 081 066 |
