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 |
| Jan 19, 2024 | $10.93 | $11.19 | $10.82 | $11.19 | 864 575 |
| Jan 18, 2024 | $11.11 | $11.13 | $10.66 | $10.91 | 1 020 148 |
| Jan 17, 2024 | $11.31 | $11.31 | $10.84 | $11.00 | 1 239 313 |
| Jan 16, 2024 | $11.71 | $11.81 | $11.53 | $11.55 | 740 383 |
| Jan 12, 2024 | $11.82 | $12.02 | $11.70 | $11.82 | 744 176 |
| Jan 11, 2024 | $11.50 | $11.65 | $11.36 | $11.64 | 882 503 |
| Jan 10, 2024 | $11.70 | $11.70 | $11.56 | $11.61 | 604 940 |
| Jan 09, 2024 | $11.79 | $11.79 | $11.66 | $11.71 | 826 204 |
| Jan 08, 2024 | $11.67 | $12.05 | $11.64 | $11.97 | 669 902 |
| Jan 05, 2024 | $11.76 | $12.04 | $11.67 | $11.73 | 649 698 |
| Jan 04, 2024 | $11.91 | $12.03 | $11.84 | $11.90 | 827 724 |
| Jan 03, 2024 | $12.29 | $12.29 | $11.91 | $12.00 | 959 414 |
| Jan 02, 2024 | $12.31 | $12.74 | $12.20 | $12.49 | 983 267 |
| Dec 29, 2023 | $12.40 | $12.46 | $12.34 | $12.38 | 765 104 |
| Dec 28, 2023 | $12.33 | $12.54 | $12.31 | $12.48 | 549 900 |
| Dec 27, 2023 | $12.60 | $12.67 | $12.50 | $12.56 | 522 099 |
| Dec 26, 2023 | $12.59 | $12.61 | $12.42 | $12.58 | 471 848 |
| Dec 22, 2023 | $12.47 | $12.59 | $12.36 | $12.52 | 965 760 |
| Dec 21, 2023 | $12.48 | $12.53 | $12.28 | $12.45 | 1 281 131 |
| Dec 20, 2023 | $12.41 | $12.67 | $12.34 | $12.38 | 1 255 117 |
| Dec 19, 2023 | $12.44 | $12.57 | $12.36 | $12.44 | 1 088 630 |
| Dec 18, 2023 | $12.81 | $12.81 | $12.35 | $12.36 | 1 388 664 |
| Dec 15, 2023 | $13.13 | $13.23 | $12.69 | $12.69 | 1 546 840 |
| Dec 14, 2023 | $12.84 | $13.27 | $12.84 | $13.13 | 1 609 417 |
| Dec 13, 2023 | $11.83 | $12.59 | $11.76 | $12.51 | 1 283 606 |
