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 |
| Feb 26, 2024 | $9.27 | $9.27 | $8.41 | $8.45 | 2 671 288 |
| Feb 23, 2024 | $9.53 | $9.60 | $9.34 | $9.34 | 2 106 474 |
| Feb 22, 2024 | $9.82 | $10.00 | $9.32 | $9.52 | 2 038 024 |
| Feb 21, 2024 | $10.12 | $10.20 | $10.05 | $10.13 | 728 977 |
| Feb 20, 2024 | $10.07 | $10.25 | $9.93 | $10.17 | 927 635 |
| Feb 16, 2024 | $10.06 | $10.24 | $10.06 | $10.13 | 648 098 |
| Feb 15, 2024 | $10.14 | $10.37 | $10.14 | $10.25 | 1 120 069 |
| Feb 14, 2024 | $9.75 | $9.99 | $9.72 | $9.98 | 816 019 |
| Feb 13, 2024 | $9.90 | $10.20 | $9.65 | $9.71 | 1 182 330 |
| Feb 12, 2024 | $10.02 | $10.38 | $10.02 | $10.34 | 915 459 |
| Feb 09, 2024 | $9.82 | $10.01 | $9.78 | $9.97 | 728 099 |
| Feb 08, 2024 | $9.54 | $9.87 | $9.50 | $9.82 | 883 652 |
| Feb 07, 2024 | $9.85 | $9.85 | $9.47 | $9.56 | 1 130 453 |
| Feb 06, 2024 | $9.69 | $9.90 | $9.58 | $9.76 | 1 183 715 |
| Feb 05, 2024 | $9.92 | $10.09 | $9.72 | $9.72 | 1 051 838 |
| Feb 02, 2024 | $10.11 | $10.20 | $9.95 | $10.11 | 857 528 |
| Feb 01, 2024 | $10.43 | $10.43 | $10.04 | $10.30 | 1 063 194 |
| Jan 31, 2024 | $10.98 | $10.98 | $10.41 | $10.45 | 1 058 330 |
| Jan 30, 2024 | $10.98 | $11.06 | $10.85 | $10.95 | 606 709 |
| Jan 29, 2024 | $10.90 | $11.06 | $10.81 | $11.05 | 509 278 |
| Jan 26, 2024 | $11.19 | $11.29 | $10.92 | $10.92 | 643 692 |
| Jan 25, 2024 | $11.22 | $11.27 | $10.97 | $11.12 | 678 779 |
| Jan 24, 2024 | $11.37 | $11.40 | $10.98 | $11.04 | 748 250 |
| Jan 23, 2024 | $11.63 | $11.75 | $11.13 | $11.25 | 1 022 256 |
| Jan 22, 2024 | $11.32 | $11.52 | $11.22 | $11.48 | 775 680 |
