Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kennedy Wilson Holdings Inc | KW | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.1339 | 1.58% | 8.5939 | 14:01:55 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.53 | 8.49 | 8.665 | 8.46 |
KW Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.33 | 8.76 | 8.33 | 8.51 | 1,137,015 | 0.2639 | 3.17% |
| 1 Month | 8.66 | 8.935 | 8.015 | 8.43 | 1,121,828 | -0.0661 | -0.76% |
| 3 Months | 10.11 | 10.375 | 7.85 | 8.70 | 1,462,252 | -1.52 | -15.00% |
| 6 Months | 13.09 | 13.48 | 7.85 | 10.26 | 1,333,289 | -4.50 | -34.35% |
| 1 Year | 16.04 | 57.50 | 7.85 | 12.30 | 1,052,215 | -7.45 | -46.42% |
| 3 Years | 20.70 | 57.50 | 7.85 | 15.92 | 756,108 | -12.11 | -58.48% |
| 5 Years | 21.45 | 57.50 | 7.85 | 16.42 | 639,874 | -12.86 | -59.94% |
KW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.46 | -0.03 | -0.35% | 8.44 | 8.51 | 8.40 | 880,212 |
| Apr 24 2024 | 8.49 | -0.09 | -1.05% | 8.51 | 8.60 | 8.33 | 1,109,098 |
| Apr 23 2024 | 8.58 | 0.06 | 0.70% | 8.50 | 8.76 | 8.50 | 1,302,639 |
| Apr 22 2024 | 8.52 | 0.02 | 0.24% | 8.51 | 8.58 | 8.42 | 994,818 |
| Apr 19 2024 | 8.50 | 0.12 | 1.43% | 8.33 | 8.575 | 8.33 | 1,388,529 |
| Apr 18 2024 | 8.38 | 0.17 | 2.07% | 8.28 | 8.39 | 8.235 | 1,352,514 |
| Apr 17 2024 | 8.21 | 0.12 | 1.48% | 8.17 | 8.35 | 8.14 | 1,162,690 |
| Apr 16 2024 | 8.09 | -0.09 | -1.10% | 8.045 | 8.24 | 8.04 | 971,244 |
| Apr 15 2024 | 8.18 | -0.17 | -2.04% | 8.34 | 8.53 | 8.05 | 1,408,370 |
| Apr 12 2024 | 8.35 | -0.14 | -1.65% | 8.50 | 8.62 | 8.30 | 1,074,113 |
| Apr 11 2024 | 8.49 | 0.00 | 0.00% | 8.54 | 8.61 | 8.32 | 1,014,215 |
| Apr 10 2024 | 8.49 | -0.42 | -4.71% | 8.40 | 8.53 | 8.27 | 1,411,455 |
| Apr 09 2024 | 8.91 | 0.46 | 5.44% | 8.47 | 8.935 | 8.47 | 1,306,937 |
| Apr 08 2024 | 8.45 | 0.21 | 2.55% | 8.33 | 8.48 | 8.28 | 935,879 |
| Apr 05 2024 | 8.24 | -0.23 | -2.72% | 8.38 | 8.46 | 8.195 | 705,801 |
| Apr 04 2024 | 8.47 | 0.08 | 0.95% | 8.50 | 8.69 | 8.41 | 951,078 |
| Apr 03 2024 | 8.39 | 0.05 | 0.60% | 8.30 | 8.43 | 8.29 | 875,563 |
| Apr 02 2024 | 8.34 | -0.16 | -1.88% | 8.395 | 8.505 | 8.1468 | 1,486,312 |
| Apr 01 2024 | 8.50 | -0.08 | -0.93% | 8.66 | 8.66 | 8.46 | 868,801 |
| Mar 28 2024 | 8.58 | 0.25 | 3.00% | 8.40 | 8.61 | 8.40 | 1,217,047 |
| Mar 27 2024 | 8.33 | 0.28 | 3.48% | 7.90 | 8.34 | 7.90 | 1,385,319 |
| Mar 26 2024 | 8.05 | -0.36 | -4.28% | 8.49 | 8.49 | 8.03 | 1,929,446 |
