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 |
| Mar 16, 2016 | $20.61 | $21.12 | $20.53 | $21.07 | 463 700 |
| Mar 15, 2016 | $21.24 | $21.24 | $20.73 | $20.73 | 412 200 |
| Mar 14, 2016 | $21.89 | $22.00 | $21.34 | $21.35 | 425 300 |
| Mar 11, 2016 | $21.19 | $21.99 | $21.15 | $21.97 | 470 500 |
| Mar 10, 2016 | $21.33 | $21.79 | $20.73 | $20.85 | 598 700 |
| Mar 09, 2016 | $20.61 | $21.12 | $20.40 | $21.09 | 339 300 |
| Mar 08, 2016 | $21.50 | $21.64 | $20.45 | $20.45 | 493 500 |
| Mar 07, 2016 | $20.80 | $21.15 | $20.66 | $21.14 | 523 200 |
| Mar 04, 2016 | $20.40 | $21.10 | $20.29 | $21.03 | 409 500 |
| Mar 03, 2016 | $19.81 | $20.61 | $19.80 | $20.38 | 508 700 |
| Mar 02, 2016 | $19.91 | $19.95 | $19.31 | $19.81 | 555 200 |
| Mar 01, 2016 | $19.21 | $19.91 | $18.90 | $19.91 | 665 700 |
| Feb 29, 2016 | $19.61 | $19.82 | $18.88 | $19.02 | 762 400 |
| Feb 26, 2016 | $18.73 | $20.86 | $18.73 | $19.61 | 1 220 500 |
| Feb 25, 2016 | $17.35 | $18.21 | $17.26 | $18.10 | 717 800 |
| Feb 24, 2016 | $17.26 | $17.43 | $16.66 | $17.34 | 407 000 |
| Feb 23, 2016 | $17.29 | $17.47 | $17.14 | $17.45 | 545 800 |
| Feb 22, 2016 | $17.15 | $17.49 | $16.89 | $17.35 | 443 300 |
| Feb 19, 2016 | $16.84 | $16.99 | $16.79 | $16.80 | 383 600 |
| Feb 18, 2016 | $17.30 | $17.50 | $16.88 | $16.89 | 546 900 |
| Feb 17, 2016 | $16.65 | $17.49 | $16.52 | $17.30 | 852 200 |
| Feb 16, 2016 | $16.24 | $16.57 | $16.01 | $16.51 | 663 100 |
| Feb 12, 2016 | $15.84 | $16.18 | $15.81 | $16.06 | 802 900 |
| Feb 11, 2016 | $16.21 | $16.32 | $15.74 | $15.84 | 651 000 |
| Feb 10, 2016 | $16.49 | $16.84 | $16.27 | $16.51 | 597 400 |
