Kennedy-Wilson Holdings Inc (KW) Historical Stock Data
6.40 ↑0.15 (2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KW is down -0.83% a day on average. There have been 12 days where Kennedy-Wilson Holdings Inc closed green and 18 days where KW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 6.25 | 6.40 | ↑$0.15 (2.40%) | 6.16 | 6.45 | 1.10M |
| 2025-05-14 | 6.36 | 6.25 | ↓$0.11 (-1.73%) | 6.14 | 6.41 | 1.30M |
| 2025-05-13 | 6.73 | 6.42 | ↓$0.31 (-4.61%) | 6.38 | 6.73 | 1.59M |
| 2025-05-12 | 6.39 | 6.67 | ↑$0.28 (4.38%) | 6.30 | 6.97 | 1.79M |
| 2025-05-09 | 6.11 | 6.16 | ↑$0.05 (0.82%) | 6.10 | 6.25 | 1.41M |
| 2025-05-08 | 7.27 | 6.15 | ↓$1.12 (-15.41%) | 6.09 | 7.27 | 2.50M |
| 2025-05-07 | 6.66 | 6.61 | ↓$0.05 (-0.75%) | 6.53 | 6.66 | 1.46M |
| 2025-05-06 | 6.46 | 6.57 | ↑$0.11 (1.70%) | 6.33 | 6.58 | 846.44K |
| 2025-05-05 | 6.70 | 6.54 | ↓$0.16 (-2.39%) | 6.52 | 6.72 | 0.95M |
| 2025-05-02 | 6.64 | 6.79 | ↑$0.15 (2.26%) | 6.54 | 6.86 | 749.19K |
| 2025-05-01 | 6.35 | 6.51 | ↑$0.16 (2.52%) | 6.35 | 6.58 | 880.67K |
| 2025-04-30 | 6.39 | 6.40 | ↑$0.01 (0.16%) | 6.20 | 6.46 | 769.34K |
| 2025-04-29 | 6.54 | 6.49 | ↓$0.05 (-0.76%) | 6.40 | 6.57 | 725.33K |
| 2025-04-28 | 6.48 | 6.57 | ↑$0.09 (1.39%) | 6.42 | 6.66 | 673.85K |
| 2025-04-25 | 6.33 | 6.51 | ↑$0.18 (2.84%) | 6.13 | 6.52 | 898.76K |
| 2025-04-24 | 6.46 | 6.42 | ↓$0.04 (-0.62%) | 6.37 | 6.52 | 731.95K |
| 2025-04-23 | 6.52 | 6.44 | ↓$0.08 (-1.23%) | 6.42 | 6.78 | 0.91M |
| 2025-04-22 | 6.43 | 6.37 | ↓$0.06 (-0.93%) | 6.32 | 6.52 | 1.06M |
| 2025-04-21 | 6.67 | 6.35 | ↓$0.32 (-4.80%) | 6.28 | 6.67 | 1.05M |
| 2025-04-17 | 6.67 | 6.79 | ↑$0.12 (1.80%) | 6.67 | 6.90 | 864.08K |
| 2025-04-16 | 6.69 | 6.66 | ↓$0.03 (-0.45%) | 6.60 | 6.77 | 710.66K |
| 2025-04-15 | 6.75 | 6.74 | ↓$0.01 (-0.15%) | 6.72 | 6.92 | 633.85K |
| 2025-04-14 | 6.86 | 6.79 | ↓$0.07 (-1.02%) | 6.67 | 6.95 | 0.99M |
| 2025-04-11 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.54 | 6.90 | 0.94M |
| 2025-04-10 | 7.07 | 6.74 | ↓$0.33 (-4.67%) | 6.56 | 7.15 | 0.97M |
| 2025-04-09 | 6.60 | 7.23 | ↑$0.63 (9.55%) | 6.34 | 7.37 | 1.72M |
| 2025-04-08 | 7.27 | 6.68 | ↓$0.59 (-8.12%) | 6.60 | 7.36 | 1.28M |
| 2025-04-07 | 7.21 | 7.10 | ↓$0.11 (-1.53%) | 7.02 | 7.81 | 1.27M |
| 2025-04-04 | 7.69 | 7.65 | ↓$0.04 (-0.52%) | 7.51 | 7.83 | 1.23M |
| 2025-04-03 | 8.35 | 7.92 | ↓$0.43 (-5.15%) | 7.90 | 8.50 | 875.52K |
Create an account or log in to view more rows.
$KW Bears always win...
Bulls have to be forever bagholders....
$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!!!