Advertisement
U.S. markets closed

Kennedy-Wilson Holdings, Inc. (KW)

NYSE - NYSE Delayed Price. Currency in USD
8.58+0.25 (+3.00%)
At close: 04:00PM EDT
8.69 +0.11 (+1.28%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.408.618.408.588.581,217,000
Mar 27, 20247.908.347.908.338.331,385,600
Mar 27, 20240.24 Dividend
Mar 26, 20248.498.498.038.057.811,929,800
Mar 25, 20248.328.518.328.418.16943,000
Mar 22, 20248.468.578.238.268.011,410,100
Mar 21, 20248.428.598.318.488.231,149,900
Mar 20, 20248.158.388.068.338.081,545,700
Mar 19, 20248.208.288.078.167.921,458,800
Mar 18, 20248.348.468.188.247.991,330,000
Mar 15, 20247.988.407.968.378.127,033,800
Mar 14, 20248.278.277.858.037.792,371,600
Mar 13, 20248.218.498.168.308.051,540,800
Mar 12, 20248.338.338.098.247.992,227,300
Mar 11, 20248.388.458.198.308.052,613,200
Mar 08, 20248.678.808.478.488.231,851,800
Mar 07, 20248.548.778.518.538.281,361,000
Mar 06, 20248.438.698.408.478.221,331,100
Mar 05, 20248.628.688.328.378.121,593,200
Mar 04, 20248.738.748.518.708.441,586,000
Mar 01, 20248.778.918.568.808.541,687,700
Feb 29, 20248.598.868.588.788.521,640,000
Feb 28, 20248.418.688.308.448.191,495,200
Feb 27, 20248.458.698.308.528.272,081,600
Feb 26, 20249.279.278.408.458.202,811,600
Feb 23, 20249.539.609.349.349.062,122,000
Feb 22, 20249.8210.009.329.529.242,040,900
Feb 21, 202410.1210.2010.0510.139.83790,700
Feb 20, 202410.0710.259.9210.179.871,099,100
Feb 16, 202410.0610.2410.0610.139.83778,600
Feb 15, 202410.1410.3710.1410.259.941,143,700
Feb 14, 20249.759.999.729.989.681,060,500
Feb 13, 20249.9010.209.659.719.421,368,900
Feb 12, 202410.0210.3810.0210.3410.03942,200
Feb 09, 20249.8210.019.779.979.67913,300
Feb 08, 20249.549.879.509.829.53917,800
Feb 07, 20249.859.859.479.569.271,296,200
Feb 06, 20249.699.909.579.769.471,183,700
Feb 05, 20249.9210.099.729.729.431,250,300
Feb 02, 202410.1110.209.9410.119.811,000,400
Feb 01, 202410.4310.4310.0410.309.991,270,000
Jan 31, 202410.9810.9810.4110.4510.142,853,200
Jan 30, 202410.9811.0610.8510.9510.62637,600
Jan 29, 202410.9011.0710.8111.0510.72599,200
Jan 26, 202411.1911.2910.9210.9210.59680,500
Jan 25, 202411.2211.2710.9711.1210.79858,300
Jan 24, 202411.3711.4010.9811.0410.71840,500
Jan 23, 202411.6311.7611.1311.2510.911,213,600
Jan 22, 202411.3211.5211.2211.4811.141,031,000
Jan 19, 202410.9311.1910.8211.1910.861,142,700
Jan 18, 202411.1111.1310.6610.9110.581,050,700
Jan 17, 202411.3111.3110.8411.0010.671,255,000
Jan 16, 202411.7111.8111.5311.5511.21881,900
Jan 12, 202411.8212.0211.7011.8211.47780,900
Jan 11, 202411.5011.6511.3611.6411.29917,200
Jan 10, 202411.7011.7111.5611.6111.26749,700
Jan 09, 202411.7911.7911.6611.7111.36929,300
Jan 08, 202411.6712.0511.6411.9711.61807,300
Jan 05, 202411.7612.0411.6711.7311.38799,400
Jan 04, 202411.9112.0311.8311.9011.551,000,700
Jan 03, 202412.2912.2911.9112.0011.641,118,600
Jan 02, 202412.3112.7412.2012.4912.121,144,600
Dec 29, 202312.4012.4612.3412.3812.01962,700
Dec 28, 202312.3312.5412.3012.4812.11684,800
Dec 28, 20230.24 Dividend
Dec 27, 202312.6012.6712.4912.5611.95749,700
Dec 26, 202312.5912.6112.4212.5811.97577,300
Dec 22, 202312.4712.5912.3612.5211.91984,400
Dec 21, 202312.4812.5312.2812.4511.851,415,100
Dec 20, 202312.4112.6712.3412.3811.781,512,700
Dec 19, 202312.4412.5712.3612.4411.841,328,500
Dec 18, 202312.8112.8112.3512.3611.761,510,600
Dec 15, 202313.1313.2412.6912.6912.086,602,000
Dec 14, 202312.8413.2712.8413.1312.501,670,800
Dec 13, 202311.8312.5911.7612.5111.911,872,800
Dec 12, 202311.7711.8911.5911.7911.221,094,400
Dec 11, 202311.9011.9911.8111.8311.261,095,100
Dec 08, 202311.8912.0211.6911.8511.281,311,300
Dec 07, 202312.0912.1111.8511.9411.361,191,800
Dec 06, 202312.0712.2911.9812.0211.44659,500
Dec 05, 202312.1012.1111.9012.0111.43841,200
Dec 04, 202311.6612.1311.6512.1011.511,060,400
Dec 01, 202311.3111.8411.3011.7611.191,468,900
Nov 30, 202311.5111.5111.1911.3510.801,851,500
Nov 29, 202311.6511.8711.3611.3810.831,154,600
Nov 28, 202311.3811.5011.2211.4810.92641,900
Nov 27, 202311.4711.5711.3411.4010.85659,500
Nov 24, 202311.4011.5611.3711.5410.98264,600
Nov 22, 202311.4511.5111.3611.4310.88500,000
Nov 21, 202311.5211.5611.2611.3310.78631,300
Nov 20, 202311.5711.6611.5111.6011.04739,500
Nov 17, 202311.7111.8211.5711.6011.04899,200
Nov 16, 202311.9611.9611.5311.5711.01888,700
Nov 15, 202311.8512.0511.8311.9611.381,222,700
Nov 14, 202311.7712.3011.7611.8911.321,530,500
Nov 13, 202311.1811.4911.1811.2610.721,367,700
Nov 10, 202310.9811.3110.7811.2910.741,541,800
Nov 09, 202311.1411.1810.6810.9410.411,930,200
Nov 08, 202311.9912.0011.1811.2010.662,134,500
Nov 07, 202311.9112.2011.7911.9711.393,668,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...