Kennedy Wilson Holdings Inc (KW)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.935 | -9.58974358974 | 9.75 | 55 | 8.7 | 387308 | 9.10291298 | CS |
| 4 | -2.045 | -18.8305709024 | 10.86 | 55 | 8.7 | 341810 | 9.84845118 | CS |
| 12 | -2.045 | -18.8305709024 | 10.86 | 55 | 8.7 | 282872 | 10.68896702 | CS |
| 26 | -1.395 | -13.6630754163 | 10.21 | 55 | 8.7 | 293511 | 10.72776077 | CS |
| 52 | -2.895 | -24.7224594364 | 11.71 | 55 | 7.85 | 439793 | 9.75189152 | CS |
| 156 | -14.915 | -62.8529287821 | 23.73 | 57.5 | 7.85 | 571381 | 14.11711387 | CS |
| 260 | -13.555 | -60.5945462673 | 22.37 | 57.5 | 7.85 | 548243 | 15.21300046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 8.86 | 0 | 0.00 | 8.82 | 8.91 | 8.7 | 595658 |
| 1736552400 | 8.86 | -0.39 | -4.22 | 9 | 9.0399999 | 8.84 | 686427 |
| 1736379600 | 9.25 | -0.21 | -2.22 | 9.38 | 9.38 | 9.1199999 | 925285 |
| 1736293200 | 9.46 | -0.34 | -3.47 | 9.7899999 | 9.85 | 9.33 | 489635 |
| 1736206800 | 9.8 | -0.25 | -2.49 | 10.11 | 10.12 | 9.8 | 497741 |
| 1735947600 | 10.05 | 0.13 | 1.31 | 9.98 | 10.07 | 9.78 | 675235 |
| 1735861200 | 9.92 | -0.07 | -0.70 | 9.9991 | 10.075 | 9.83 | 359468 |
| 1735688400 | 9.99 | -0.01 | -0.10 | 9.94 | 10.15 | 9.8101 | 534479 |
| 1735602000 | 10 | -0.06 | -0.60 | 9.99 | 10.045 | 9.7899999 | 418819 |
| 1735342800 | 10.06 | 0.03 | 0.30 | 10.02 | 10.1 | 9.9 | 377367 |
| 1735256400 | 10.03 | -0.23 | -2.24 | 10.18 | 10.19 | 10 | 379590 |
| 1735077840 | 10.26 | 0.17 | 1.68 | 10.06 | 10.27 | 10.02 | 209414 |
| 1734997200 | 10.09 | 0.04 | 0.40 | 9.98 | 10.19 | 9.94 | 501707 |
| 1734738000 | 10.05 | 0.07 | 0.70 | 10 | 10.22 | 9.96 | 2464304 |
| 1734651600 | 9.98 | -0.2 | -1.96 | 10.31 | 10.36 | 9.965 | 681336 |
| 1734565200 | 10.18 | -0.54 | -5.04 | 10.72 | 10.925 | 10.13 | 679523 |
| 1734478800 | 10.72 | -0.26 | -2.37 | 10.93 | 10.94 | 10.685 | 621844 |
| 1734392400 | 10.98 | 0.13 | 1.20 | 10.765 | 10.99 | 10.67 | 525038 |
| 1734133200 | 10.85 | -0.33 | -2.95 | 11.08 | 11.17 | 10.76 | 697249 |
| 1734046800 | 11.18 | 0.05 | 0.45 | 11.05 | 11.36 | 11.05 | 521077 |
| 1733960400 | 11.13 | -0.02 | -0.18 | 11.3 | 11.38 | 11.07 | 664623 |
| 1733874000 | 11.15 | -0.19 | -1.68 | 11.29 | 11.34 | 11.11 | 442712 |
| 1733787600 | 11.34 | 0.03 | 0.27 | 11.32 | 11.48 | 11.32 | 423418 |
| 1733528400 | 11.31 | 0.11 | 0.98 | 11.235 | 11.325 | 11.16 | 351204 |
| 1733442000 | 11.2 | -0.28 | -2.44 | 11.33 | 11.415 | 11.13 | 520921 |
| 1733355600 | 11.48 | 0.22 | 1.95 | 11.28 | 11.48 | 11.19 | 381950 |
| 1733269200 | 11.26 | -0.33 | -2.85 | 11.65 | 11.65 | 11.25 | 323542 |
| 1733182800 | 11.59 | 0.01 | 0.09 | 11.57 | 11.62 | 11.31 | 525577 |
| 1732917840 | 11.58 | -0.01 | -0.09 | 11.675 | 11.78 | 11.57 | 408631 |
| 1732750800 | 11.59 | 0.11 | 0.96 | 11.53 | 11.7 | 11.49 | 428620 |
| 1732664400 | 11.48 | 0.27 | 2.41 | 11.2 | 11.63 | 11.12 | 852786 |
| 1732578000 | 11.21 | 0.18 | 1.63 | 11.24 | 11.435 | 11.2 | 1010750 |
| 1732318800 | 11.03 | 0.06 | 0.55 | 11.1 | 11.155 | 11.005 | 571072 |
| 1732232400 | 10.97 | -0.01 | -0.09 | 11.04 | 11.13 | 10.91 | 408579 |
| 1732146000 | 10.98 | -0.08 | -0.72 | 11 | 11.06 | 10.86 | 271406 |
| 1732059600 | 11.06 | 0.31 | 2.88 | 10.68 | 11.06 | 10.665 | 312913 |
| 1731973200 | 10.75 | -0.07 | -0.65 | 10.92 | 10.96 | 10.74 | 446885 |
| 1731714000 | 10.82 | 0 | 0.00 | 10.865 | 10.94 | 10.715 | 419891 |
| 1731627600 | 10.82 | -0.1 | -0.92 | 10.975 | 11.02 | 10.73 | 416984 |
| 1731541200 | 10.92 | -0.18 | -1.62 | 11.205 | 11.33 | 10.92 | 510574 |
| 1731454800 | 11.1 | -0.6 | -5.13 | 11.65 | 11.705 | 11.08 | 631633 |
| 1731368400 | 11.7 | 0.17 | 1.47 | 11.63 | 11.805 | 11.54 | 621554 |
| 1731109200 | 11.53 | 0.28 | 2.49 | 11.29 | 11.545 | 11.11 | 577045 |
| 1731022800 | 11.25 | -0.36 | -3.10 | 11.1408 | 11.36 | 10.72 | 712844 |
| 1730936400 | 11.61 | 0.51 | 4.59 | 11.88 | 11.88 | 11.23 | 1032251 |
| 1730850000 | 11.1 | 0.23 | 2.12 | 10.86 | 11.11 | 10.82 | 385386 |
| 1730763600 | 10.87 | 0.21 | 1.97 | 10.69 | 11 | 10.64 | 432344 |
| 1730500800 | 10.66 | -0.03 | -0.28 | 10.76 | 10.89 | 10.53 | 614623 |
| 1730414400 | 10.69 | -0.43 | -3.87 | 11.055 | 11.08 | 10.68 | 620262 |
| 1730328000 | 11.12 | 0.13 | 1.18 | 11 | 11.375 | 11 | 450253 |
| 1730241600 | 10.99 | -0.14 | -1.26 | 11.045 | 11.12 | 10.82 | 417908 |
| 1730155200 | 11.13 | 0.19 | 1.74 | 11.06 | 11.22 | 11.025 | 423560 |
| 1729896000 | 10.94 | -0.26 | -2.32 | 11.25 | 11.28 | 10.815 | 508456 |
| 1729809600 | 11.2 | 0.2 | 1.82 | 11 | 11.21 | 10.9882 | 325073 |
| 1729723200 | 11 | 0.03 | 0.27 | 10.87 | 11.025 | 10.87 | 383902 |
| 1729636800 | 10.97 | 0.04 | 0.37 | 10.86 | 11.115 | 10.86 | 399688 |
| 1729550400 | 10.93 | -0.24 | -2.15 | 11.12 | 11.18 | 10.885 | 648148 |
| 1729291200 | 11.17 | 0.11 | 0.99 | 11.12 | 11.236 | 11.01 | 421384 |
| 1729204800 | 11.06 | -0.15 | -1.34 | 11.21 | 11.21 | 10.96 | 340502 |
| 1729118400 | 11.21 | 0.46 | 4.28 | 10.85 | 11.285 | 10.83 | 475856 |
| 1729032000 | 10.75 | 0.06 | 0.56 | 10.71 | 11.008 | 10.71 | 492180 |
| 1728945600 | 10.69 | -0.05 | -0.47 | 10.66 | 10.775 | 10.55 | 351035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
