NYSE:KW
Kennedy-Wilson Holdings Inc Stock Price (Quote)
$8.95
+0.0700 (+0.788%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 KW stock ended at $8.95. This is 0.788% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.91% from a day low at $8.75 to a day high of $9.01. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $14.25 | $14.27 | $13.80 | $13.92 | 752 918 |
| Oct 02, 2023 | $14.69 | $14.74 | $14.31 | $14.41 | 824 033 |
| Sep 29, 2023 | $14.85 | $14.98 | $14.64 | $14.74 | 446 980 |
| Sep 28, 2023 | $14.77 | $14.89 | $14.58 | $14.66 | 832 878 |
| Sep 27, 2023 | $14.84 | $15.08 | $14.75 | $14.89 | 503 186 |
| Sep 26, 2023 | $15.00 | $15.06 | $14.75 | $14.84 | 515 019 |
| Sep 25, 2023 | $15.09 | $15.29 | $15.00 | $15.18 | 374 218 |
| Sep 22, 2023 | $15.08 | $15.31 | $15.03 | $15.13 | 624 936 |
| Sep 21, 2023 | $15.74 | $15.85 | $15.08 | $15.08 | 682 879 |
| Sep 20, 2023 | $16.20 | $16.21 | $15.77 | $15.77 | 481 932 |
| Sep 19, 2023 | $16.29 | $16.43 | $16.03 | $16.05 | 395 359 |
| Sep 18, 2023 | $16.62 | $16.62 | $16.24 | $16.28 | 701 175 |
| Sep 15, 2023 | $16.37 | $16.63 | $16.33 | $16.54 | 673 666 |
| Sep 14, 2023 | $16.40 | $16.53 | $16.31 | $16.52 | 518 842 |
| Sep 13, 2023 | $16.37 | $16.39 | $16.12 | $16.19 | 896 714 |
| Sep 12, 2023 | $16.30 | $16.49 | $16.29 | $16.34 | 561 540 |
| Sep 11, 2023 | $16.36 | $16.44 | $16.25 | $16.30 | 797 625 |
| Sep 08, 2023 | $16.31 | $16.38 | $16.14 | $16.27 | 503 620 |
| Sep 07, 2023 | $16.19 | $16.38 | $16.03 | $16.35 | 794 256 |
| Sep 06, 2023 | $16.17 | $16.27 | $16.04 | $16.22 | 566 703 |
| Sep 05, 2023 | $15.87 | $16.39 | $15.81 | $16.15 | 945 082 |
| Sep 01, 2023 | $16.04 | $16.28 | $15.97 | $16.07 | 539 818 |
| Aug 31, 2023 | $15.93 | $16.06 | $15.89 | $15.97 | 1 600 619 |
| Aug 30, 2023 | $15.79 | $15.98 | $15.76 | $15.93 | 450 839 |
| Aug 29, 2023 | $15.70 | $15.81 | $15.59 | $15.74 | 440 809 |
