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 |
| Aug 25, 2023 | $15.67 | $15.80 | $15.50 | $15.60 | 396 020 |
| Aug 24, 2023 | $15.57 | $15.89 | $15.47 | $15.57 | 515 830 |
| Aug 23, 2023 | $15.28 | $15.60 | $15.24 | $15.57 | 524 509 |
| Aug 22, 2023 | $15.36 | $15.40 | $15.22 | $15.23 | 395 763 |
| Aug 21, 2023 | $15.43 | $15.43 | $15.04 | $15.24 | 694 558 |
| Aug 18, 2023 | $15.24 | $15.58 | $15.13 | $15.45 | 546 562 |
| Aug 17, 2023 | $15.79 | $15.87 | $15.42 | $15.42 | 581 570 |
| Aug 16, 2023 | $15.90 | $16.01 | $15.68 | $15.68 | 331 703 |
| Aug 15, 2023 | $15.88 | $16.14 | $15.86 | $15.96 | 549 562 |
| Aug 14, 2023 | $16.37 | $16.42 | $16.02 | $16.13 | 722 401 |
| Aug 11, 2023 | $16.38 | $16.55 | $16.36 | $16.53 | 268 480 |
| Aug 10, 2023 | $16.39 | $16.64 | $16.40 | $16.50 | 555 350 |
| Aug 09, 2023 | $16.77 | $16.79 | $16.31 | $16.40 | 542 495 |
| Aug 08, 2023 | $16.52 | $16.77 | $16.24 | $16.77 | 452 215 |
| Aug 07, 2023 | $16.45 | $16.77 | $16.39 | $16.76 | 527 088 |
| Aug 04, 2023 | $16.34 | $16.74 | $16.32 | $16.43 | 558 882 |
| Aug 03, 2023 | $17.00 | $17.00 | $16.08 | $16.45 | 946 608 |
| Aug 02, 2023 | $16.19 | $16.41 | $16.11 | $16.37 | 640 018 |
| Aug 01, 2023 | $16.40 | $16.47 | $16.00 | $16.44 | 591 409 |
| Jul 31, 2023 | $16.70 | $16.85 | $16.37 | $16.50 | 736 160 |
| Jul 28, 2023 | $17.00 | $17.13 | $16.69 | $16.70 | 697 381 |
| Jul 27, 2023 | $17.23 | $17.34 | $16.78 | $16.85 | 461 460 |
| Jul 26, 2023 | $16.79 | $17.18 | $16.79 | $17.16 | 547 939 |
| Jul 25, 2023 | $17.00 | $17.15 | $16.79 | $16.80 | 572 305 |
| Jul 24, 2023 | $16.85 | $17.13 | $16.83 | $17.09 | 522 544 |
