Kennedy-Wilson Holdings Inc (KW) Historical Stock Data
10.05 ↑0.07 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KW is down -0.61% a day on average. There have been 10 days where Kennedy-Wilson Holdings Inc closed green and 20 days where KW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.92 | 10.05 | ↑$0.13 (1.31%) | 9.92 | 10.22 | 2.60M |
| 2024-12-19 | 10.22 | 9.98 | ↓$0.24 (-2.35%) | 9.97 | 10.35 | 687.58K |
| 2024-12-18 | 10.78 | 10.18 | ↓$0.60 (-5.57%) | 10.13 | 10.93 | 681.80K |
| 2024-12-17 | 10.86 | 10.72 | ↓$0.14 (-1.29%) | 10.69 | 10.94 | 625.52K |
| 2024-12-16 | 10.80 | 10.98 | ↑$0.18 (1.67%) | 10.67 | 10.99 | 530.99K |
| 2024-12-13 | 11.14 | 10.85 | ↓$0.29 (-2.60%) | 10.76 | 11.17 | 700.82K |
| 2024-12-12 | 11.07 | 11.18 | ↑$0.11 (0.99%) | 11.05 | 11.36 | 522.47K |
| 2024-12-11 | 11.31 | 11.13 | ↓$0.18 (-1.59%) | 11.07 | 11.38 | 668.28K |
| 2024-12-10 | 11.30 | 11.15 | ↓$0.15 (-1.33%) | 11.11 | 11.43 | 445.68K |
| 2024-12-09 | 11.41 | 11.34 | ↓$0.07 (-0.61%) | 11.33 | 11.48 | 414.21K |
| 2024-12-06 | 11.33 | 11.31 | ↓$0.02 (-0.18%) | 11.16 | 11.33 | 354.58K |
| 2024-12-05 | 11.36 | 11.20 | ↓$0.16 (-1.41%) | 11.13 | 11.46 | 529.33K |
| 2024-12-04 | 11.26 | 11.48 | ↑$0.22 (1.95%) | 11.19 | 11.48 | 384.31K |
| 2024-12-03 | 11.57 | 11.26 | ↓$0.31 (-2.68%) | 11.25 | 11.65 | 325.85K |
| 2024-12-02 | 11.57 | 11.59 | ↑$0.02 (0.17%) | 11.31 | 11.62 | 525.66K |
| 2024-11-29 | 11.71 | 11.58 | ↓$0.13 (-1.11%) | 11.57 | 11.78 | 411.87K |
| 2024-11-27 | 11.53 | 11.59 | ↑$0.06 (0.52%) | 11.49 | 11.70 | 428.67K |
| 2024-11-26 | 11.19 | 11.48 | ↑$0.29 (2.59%) | 11.12 | 11.63 | 858.24K |
| 2024-11-25 | 11.22 | 11.21 | ↓$0.01 (-0.09%) | 11.20 | 11.44 | 1.01M |
| 2024-11-22 | 11.07 | 11.03 | ↓$0.04 (-0.36%) | 11.01 | 11.16 | 574.69K |
| 2024-11-21 | 11.05 | 10.97 | ↓$0.08 (-0.72%) | 10.91 | 11.13 | 413.80K |
| 2024-11-20 | 11.00 | 10.98 | ↓$0.02 (-0.18%) | 10.86 | 11.06 | 274.94K |
| 2024-11-19 | 10.71 | 11.06 | ↑$0.35 (3.27%) | 10.67 | 11.06 | 317.72K |
| 2024-11-18 | 10.92 | 10.75 | ↓$0.17 (-1.56%) | 10.74 | 10.96 | 450.37K |
| 2024-11-15 | 10.89 | 10.82 | ↓$0.07 (-0.64%) | 10.72 | 10.94 | 451.16K |
| 2024-11-14 | 10.98 | 10.82 | ↓$0.16 (-1.46%) | 10.73 | 11.02 | 418.99K |
| 2024-11-13 | 11.22 | 10.92 | ↓$0.30 (-2.67%) | 10.92 | 11.33 | 517.43K |
| 2024-11-12 | 11.65 | 11.10 | ↓$0.55 (-4.72%) | 11.08 | 11.71 | 631.83K |
| 2024-11-11 | 11.63 | 11.70 | ↑$0.07 (0.60%) | 11.54 | 11.81 | 621.60K |
| 2024-11-08 | 11.34 | 11.53 | ↑$0.19 (1.68%) | 11.11 | 11.55 | 585.30K |
Create an account or log in to view more rows.
$KW hold and buy… go green go!!!
$KW always with good potential for a long term Hodl
$KW we like the stock
$KW Yolo
$KW How can this stock move so little? Damn
$KW pressure
$KW search and destroy bears!!
$KW I still don’t wanna buy it
$KW Waiting waiting waiting — you know for what !!! Announcement!!!
$KW I blocked some bears and I liked it!