Kennedy-Wilson Holdings Inc (KW) Historical Stock Data
10.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KW is up 0.06% a day on average. There have been 17 days where Kennedy-Wilson Holdings Inc closed green and 13 days where KW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 11.00 | 11.25 | ↑$0.25 (2.27%) | 10.72 | 11.36 | 717.10K |
| 2024-11-06 | 11.66 | 11.61 | ↓$0.05 (-0.43%) | 11.23 | 11.88 | 1.05M |
| 2024-11-05 | 10.81 | 11.10 | ↑$0.29 (2.68%) | 10.81 | 11.11 | 388.20K |
| 2024-11-04 | 10.69 | 10.87 | ↑$0.18 (1.68%) | 10.64 | 11.00 | 432.35K |
| 2024-11-01 | 10.76 | 10.66 | ↓$0.10 (-0.93%) | 10.53 | 10.89 | 614.74K |
| 2024-10-31 | 11.07 | 10.69 | ↓$0.38 (-3.43%) | 10.68 | 11.09 | 624.73K |
| 2024-10-30 | 10.99 | 11.12 | ↑$0.13 (1.18%) | 10.99 | 11.38 | 453.13K |
| 2024-10-29 | 11.09 | 10.99 | ↓$0.10 (-0.90%) | 10.82 | 11.12 | 421.61K |
| 2024-10-28 | 11.06 | 11.13 | ↑$0.07 (0.63%) | 11.03 | 11.22 | 430.14K |
| 2024-10-25 | 11.25 | 10.94 | ↓$0.31 (-2.76%) | 10.82 | 11.27 | 508.46K |
| 2024-10-24 | 11.00 | 11.20 | ↑$0.20 (1.82%) | 10.99 | 11.21 | 325.51K |
| 2024-10-23 | 10.87 | 11.00 | ↑$0.13 (1.20%) | 10.87 | 11.03 | 394.88K |
| 2024-10-22 | 10.86 | 10.97 | ↑$0.11 (1.01%) | 10.82 | 11.12 | 401.40K |
| 2024-10-21 | 11.12 | 10.93 | ↓$0.19 (-1.71%) | 10.89 | 11.18 | 648.15K |
| 2024-10-18 | 11.12 | 11.17 | ↑$0.05 (0.45%) | 11.01 | 11.24 | 421.38K |
| 2024-10-17 | 11.21 | 11.06 | ↓$0.15 (-1.34%) | 10.96 | 11.21 | 340.50K |
| 2024-10-16 | 10.85 | 11.21 | ↑$0.36 (3.32%) | 10.83 | 11.29 | 475.86K |
| 2024-10-15 | 10.71 | 10.75 | ↑$0.04 (0.37%) | 10.71 | 11.01 | 492.18K |
| 2024-10-14 | 10.66 | 10.69 | ↑$0.03 (0.28%) | 10.55 | 10.78 | 351.06K |
| 2024-10-11 | 10.60 | 10.74 | ↑$0.14 (1.32%) | 10.58 | 10.78 | 374.33K |
| 2024-10-10 | 10.50 | 10.58 | ↑$0.08 (0.76%) | 10.46 | 10.77 | 447.44K |
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!