Canada markets closed

Kennedy-Wilson Holdings, Inc. (KW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.58+0.06 (+0.70%)
At close: 04:00PM EDT
8.58 0.00 (0.00%)
After hours: 06:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20248.508.768.508.588.581,302,600
Apr 22, 20248.518.588.428.528.52994,800
Apr 19, 20248.338.578.338.508.501,388,500
Apr 18, 20248.288.398.248.388.381,352,500
Apr 17, 20248.178.358.158.218.211,162,700
Apr 16, 20248.078.248.028.098.091,017,400
Apr 15, 20248.348.538.058.188.181,408,400
Apr 12, 20248.508.628.308.358.351,074,100
Apr 11, 20248.548.608.328.498.491,014,800
Apr 10, 20248.568.578.278.498.491,442,800
Apr 09, 20248.478.948.478.918.911,306,900
Apr 08, 20248.338.488.288.458.45935,900
Apr 05, 20248.388.468.208.248.24707,800
Apr 04, 20248.508.698.418.478.47951,000
Apr 03, 20248.308.438.298.398.39885,000
Apr 02, 20248.378.518.158.348.341,511,500
Apr 01, 20248.668.668.468.508.50868,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...