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 |
| Feb 08, 2016 | $17.57 | $17.95 | $16.44 | $16.75 | 597 700 |
| Feb 05, 2016 | $18.81 | $18.81 | $17.72 | $17.74 | 648 000 |
| Feb 04, 2016 | $18.86 | $19.13 | $18.68 | $18.91 | 313 400 |
| Feb 03, 2016 | $19.50 | $19.66 | $18.61 | $18.94 | 638 300 |
| Feb 02, 2016 | $19.84 | $19.99 | $19.18 | $19.28 | 261 800 |
| Feb 01, 2016 | $20.09 | $20.21 | $19.55 | $20.07 | 285 700 |
| Jan 29, 2016 | $19.77 | $20.28 | $19.75 | $20.28 | 436 100 |
| Jan 28, 2016 | $20.26 | $20.35 | $19.57 | $19.65 | 296 300 |
| Jan 27, 2016 | $19.89 | $20.20 | $19.76 | $20.10 | 432 200 |
| Jan 26, 2016 | $19.89 | $20.05 | $19.57 | $19.96 | 338 400 |
| Jan 25, 2016 | $20.33 | $20.55 | $19.62 | $19.75 | 690 800 |
| Jan 22, 2016 | $20.02 | $20.75 | $20.02 | $20.45 | 618 300 |
| Jan 21, 2016 | $19.15 | $20.20 | $19.04 | $19.73 | 585 900 |
| Jan 20, 2016 | $19.00 | $19.38 | $18.38 | $19.09 | 1 142 500 |
| Jan 19, 2016 | $19.67 | $19.80 | $19.09 | $19.26 | 609 200 |
| Jan 15, 2016 | $19.46 | $19.62 | $19.12 | $19.49 | 659 000 |
| Jan 14, 2016 | $19.70 | $20.07 | $19.09 | $19.93 | 858 900 |
| Jan 13, 2016 | $20.36 | $20.52 | $19.54 | $19.56 | 756 100 |
| Jan 12, 2016 | $20.66 | $20.83 | $19.80 | $20.36 | 871 100 |
| Jan 11, 2016 | $20.84 | $20.94 | $20.11 | $20.51 | 629 800 |
| Jan 08, 2016 | $21.74 | $21.91 | $20.71 | $20.77 | 767 900 |
| Jan 07, 2016 | $22.70 | $22.70 | $21.69 | $21.75 | 629 100 |
| Jan 06, 2016 | $23.32 | $23.49 | $22.98 | $23.15 | 349 300 |
| Jan 05, 2016 | $23.56 | $23.64 | $23.34 | $23.62 | 242 000 |
