Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc. Common Stock (NY:KW)

8.530 -0.270 (-3.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 8.690 8.700 8.455 8.530 785,742 -0.27(-3.07%)
Aug 29, 2025 8.820 8.835 8.690 8.800 714,628 +0.01(+0.11%)
Aug 28, 2025 8.760 8.800 8.500 8.790 884,729 +0.11(+1.27%)
Aug 27, 2025 8.420 8.690 8.400 8.680 738,304 +0.23(+2.72%)
Aug 26, 2025 8.450 8.585 8.435 8.450 676,250 +0.02(+0.24%)
Aug 25, 2025 8.440 8.500 8.365 8.430 736,550 -0.07(-0.82%)
Aug 22, 2025 8.040 8.540 8.040 8.500 920,761 +0.50(+6.25%)
Aug 21, 2025 8.000 8.075 7.940 8.000 502,911 -0.12(-1.48%)
Aug 20, 2025 8.330 8.350 8.055 8.120 730,991 -0.16(-1.93%)
Aug 19, 2025 7.970 8.310 7.970 8.280 807,680 +0.32(+4.02%)
Aug 18, 2025 8.080 8.160 7.920 7.960 563,631 -0.13(-1.61%)
Aug 15, 2025 8.230 8.245 8.050 8.090 682,310 -0.12(-1.46%)
Aug 14, 2025 8.050 8.225 7.960 8.210 946,895 +0.05(+0.61%)
Aug 13, 2025 7.740 8.200 7.720 8.160 972,000 +0.44(+5.70%)
Aug 12, 2025 7.690 7.770 7.605 7.720 654,478 +0.11(+1.45%)
Aug 11, 2025 7.620 7.830 7.545 7.610 925,483 +0.01(+0.13%)
Aug 08, 2025 7.350 7.685 6.880 7.600 1,399,805 +0.14(+1.88%)
Aug 07, 2025 7.490 7.700 7.310 7.460 1,377,665 +0.20(+2.75%)
Aug 06, 2025 7.330 7.365 7.250 7.260 770,643 -0.08(-1.09%)
Aug 05, 2025 7.380 7.390 7.220 7.340 661,804 -0.05(-0.68%)
Aug 04, 2025 7.270 7.450 7.250 7.390 887,780 +0.15(+2.07%)
Aug 01, 2025 7.300 7.345 7.130 7.240 1,032,051 -0.08(-1.09%)
Jul 31, 2025 7.320 7.390 7.270 7.320 1,067,223 -0.09(-1.21%)
Jul 30, 2025 7.670 7.690 7.335 7.410 729,510 -0.24(-3.14%)
Jul 29, 2025 7.620 7.685 7.580 7.650 828,102 +0.09(+1.19%)
Jul 28, 2025 7.590 7.680 7.540 7.560 679,989 -0.04(-0.53%)
Jul 25, 2025 7.600 7.615 7.463 7.600 501,423 +0.01(+0.13%)
Jul 24, 2025 7.570 7.665 7.560 7.590 661,140 -0.07(-0.91%)
Jul 23, 2025 7.570 7.660 7.510 7.660 671,993 +0.11(+1.46%)
Jul 22, 2025 7.400 7.595 7.395 7.550 855,666 +0.17(+2.30%)
Jul 21, 2025 7.390 7.450 7.340 7.380 473,336 +0.04(+0.54%)
Jul 18, 2025 7.350 7.450 7.255 7.340 789,386 -0.05(-0.68%)
Jul 17, 2025 7.410 7.480 7.365 7.390 943,708 -0.04(-0.54%)
Jul 16, 2025 7.350 7.475 7.255 7.430 845,562 +0.12(+1.64%)
Jul 15, 2025 7.550 7.620 7.310 7.310 877,480 -0.21(-2.79%)
Jul 14, 2025 7.510 7.630 7.440 7.520 730,877 -0.06(-0.79%)
Jul 11, 2025 7.640 7.665 7.490 7.580 691,499 -0.19(-2.45%)
Jul 10, 2025 7.470 7.830 7.470 7.770 951,281 +0.31(+4.16%)
Jul 09, 2025 7.400 7.475 7.345 7.460 923,092 +0.06(+0.81%)
Jul 08, 2025 7.240 7.630 7.240 7.400 1,468,922 +0.17(+2.35%)
Jul 07, 2025 7.250 7.445 7.160 7.230 971,325 -0.04(-0.55%)
Jul 03, 2025 7.260 7.320 7.220 7.270 647,631 +0.04(+0.55%)
Jul 02, 2025 7.050 7.250 6.970 7.230 1,272,649 +0.21(+2.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.