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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2023 | $16.98 | $16.98 | $16.72 | $16.78 | 574 229 |
| Jul 20, 2023 | $17.10 | $17.10 | $16.77 | $16.88 | 554 826 |
| Jul 19, 2023 | $17.32 | $17.36 | $17.08 | $17.19 | 773 326 |
| Jul 18, 2023 | $16.83 | $17.34 | $16.83 | $17.19 | 874 776 |
| Jul 17, 2023 | $16.90 | $17.01 | $16.80 | $16.86 | 527 808 |
| Jul 14, 2023 | $17.20 | $17.16 | $16.91 | $16.94 | 559 408 |
| Jul 13, 2023 | $17.16 | $17.25 | $17.07 | $17.23 | 389 391 |
| Jul 12, 2023 | $17.16 | $17.43 | $17.14 | $17.16 | 655 219 |
| Jul 11, 2023 | $16.39 | $16.81 | $16.38 | $16.81 | 486 455 |
| Jul 10, 2023 | $16.00 | $16.32 | $15.91 | $16.31 | 423 069 |
| Jul 07, 2023 | $15.93 | $16.27 | $15.95 | $16.08 | 520 730 |
| Jul 06, 2023 | $16.11 | $16.15 | $15.65 | $15.95 | 762 200 |
| Jul 05, 2023 | $16.42 | $16.67 | $16.26 | $16.36 | 750 873 |
| Jul 03, 2023 | $16.33 | $16.57 | $16.32 | $16.57 | 202 732 |
| Jun 30, 2023 | $16.42 | $16.47 | $16.18 | $16.33 | 926 748 |
| Jun 29, 2023 | $15.81 | $16.20 | $15.74 | $16.18 | 781 283 |
| Jun 28, 2023 | $16.19 | $16.26 | $16.03 | $16.18 | 879 426 |
| Jun 27, 2023 | $15.77 | $16.21 | $15.73 | $16.19 | 778 058 |
| Jun 26, 2023 | $15.46 | $15.97 | $15.41 | $15.83 | 638 446 |
| Jun 23, 2023 | $15.70 | $15.82 | $15.47 | $15.50 | 1 149 204 |
| Jun 22, 2023 | $16.29 | $16.34 | $15.97 | $15.97 | 902 471 |
| Jun 21, 2023 | $16.55 | $16.62 | $16.26 | $16.33 | 790 221 |
| Jun 20, 2023 | $16.80 | $16.80 | $16.46 | $16.55 | 590 861 |
| Jun 16, 2023 | $17.20 | $17.20 | $16.79 | $16.87 | 1 673 639 |
| Jun 15, 2023 | $16.84 | $17.03 | $16.65 | $17.03 | 516 791 |
