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 |
| Nov 06, 2023 | $12.60 | $12.60 | $12.17 | $12.33 | 1 192 563 |
| Nov 03, 2023 | $12.82 | $13.48 | $12.58 | $12.65 | 1 728 156 |
| Nov 02, 2023 | $12.57 | $12.63 | $11.91 | $12.36 | 2 012 116 |
| Nov 01, 2023 | $12.83 | $12.99 | $12.70 | $12.90 | 813 787 |
| Oct 31, 2023 | $12.87 | $12.94 | $12.64 | $12.87 | 611 495 |
| Oct 30, 2023 | $12.94 | $13.10 | $12.70 | $12.77 | 865 625 |
| Oct 27, 2023 | $13.13 | $13.22 | $12.70 | $12.76 | 884 034 |
| Oct 26, 2023 | $13.09 | $13.25 | $13.00 | $13.11 | 534 242 |
| Oct 25, 2023 | $13.02 | $13.06 | $12.91 | $13.01 | 586 093 |
| Oct 24, 2023 | $13.10 | $13.24 | $13.02 | $13.14 | 483 436 |
| Oct 23, 2023 | $13.06 | $13.24 | $12.80 | $12.98 | 894 928 |
| Oct 20, 2023 | $13.23 | $13.40 | $13.11 | $13.11 | 694 115 |
| Oct 19, 2023 | $13.39 | $13.56 | $13.16 | $13.17 | 549 931 |
| Oct 18, 2023 | $13.84 | $13.86 | $13.42 | $13.42 | 804 363 |
| Oct 17, 2023 | $13.75 | $14.13 | $13.75 | $13.98 | 824 535 |
| Oct 16, 2023 | $13.74 | $14.04 | $13.68 | $13.91 | 718 295 |
| Oct 13, 2023 | $14.17 | $14.20 | $13.55 | $13.63 | 580 765 |
| Oct 12, 2023 | $14.50 | $14.50 | $13.98 | $14.00 | 424 605 |
| Oct 11, 2023 | $14.18 | $14.45 | $14.18 | $14.44 | 555 240 |
| Oct 10, 2023 | $13.89 | $14.23 | $13.87 | $14.14 | 689 972 |
| Oct 09, 2023 | $13.77 | $14.04 | $13.73 | $13.89 | 438 751 |
| Oct 06, 2023 | $13.76 | $14.14 | $13.65 | $13.84 | 794 231 |
| Oct 05, 2023 | $13.83 | $14.00 | $13.79 | $13.93 | 695 193 |
| Oct 04, 2023 | $13.93 | $14.02 | $13.71 | $13.88 | 478 757 |
| Oct 03, 2023 | $14.25 | $14.27 | $13.80 | $13.92 | 752 918 |
