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 |
| Dec 12, 2023 | $11.77 | $11.89 | $11.59 | $11.79 | 1 063 934 |
| Dec 11, 2023 | $11.90 | $11.98 | $11.81 | $11.83 | 922 239 |
| Dec 08, 2023 | $11.89 | $12.02 | $11.69 | $11.85 | 1 253 574 |
| Dec 07, 2023 | $12.09 | $12.11 | $11.85 | $11.94 | 1 012 923 |
| Dec 06, 2023 | $12.07 | $12.29 | $11.98 | $12.02 | 636 820 |
| Dec 05, 2023 | $12.10 | $12.11 | $11.90 | $12.01 | 661 658 |
| Dec 04, 2023 | $11.66 | $12.13 | $11.66 | $12.10 | 938 850 |
| Dec 01, 2023 | $11.31 | $11.84 | $11.30 | $11.76 | 1 449 145 |
| Nov 30, 2023 | $11.51 | $11.51 | $11.19 | $11.35 | 1 705 123 |
| Nov 29, 2023 | $11.65 | $11.87 | $11.36 | $11.38 | 1 121 030 |
| Nov 28, 2023 | $11.38 | $11.50 | $11.22 | $11.48 | 564 429 |
| Nov 27, 2023 | $11.47 | $11.57 | $11.34 | $11.40 | 638 432 |
| Nov 24, 2023 | $11.40 | $11.56 | $11.37 | $11.54 | 262 689 |
| Nov 22, 2023 | $11.45 | $11.51 | $11.36 | $11.43 | 400 372 |
| Nov 21, 2023 | $11.52 | $11.55 | $11.26 | $11.33 | 554 259 |
| Nov 20, 2023 | $11.57 | $11.66 | $11.51 | $11.60 | 522 908 |
| Nov 17, 2023 | $11.71 | $11.82 | $11.57 | $11.60 | 845 287 |
| Nov 16, 2023 | $11.96 | $11.96 | $11.53 | $11.57 | 856 320 |
| Nov 15, 2023 | $11.85 | $12.05 | $11.83 | $11.96 | 1 074 489 |
| Nov 14, 2023 | $11.77 | $12.29 | $11.76 | $11.89 | 1 327 627 |
| Nov 13, 2023 | $11.18 | $11.49 | $11.18 | $11.26 | 1 248 081 |
| Nov 10, 2023 | $10.98 | $11.31 | $10.79 | $11.29 | 1 260 428 |
| Nov 09, 2023 | $11.14 | $11.18 | $10.69 | $10.94 | 1 786 552 |
| Nov 08, 2023 | $11.99 | $12.00 | $11.18 | $11.20 | 2 099 293 |
| Nov 07, 2023 | $11.91 | $12.20 | $11.79 | $11.97 | 2 391 474 |
