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

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

6.490 +0.140 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2025 6.340 6.490 6.280 6.490 1,011,404 +0.14(+2.20%)
Jun 03, 2025 6.280 6.380 6.215 6.350 770,593 +0.03(+0.47%)
Jun 02, 2025 6.310 6.425 6.230 6.320 1,054,586 -0.05(-0.78%)
May 30, 2025 6.370 6.415 6.305 6.370 905,274 -0.05(-0.78%)
May 29, 2025 6.340 6.465 6.324 6.420 622,235 +0.12(+1.90%)
May 28, 2025 6.390 6.440 6.200 6.300 1,129,960 -0.07(-1.10%)
May 27, 2025 6.180 6.395 6.085 6.370 1,519,978 +0.30(+4.94%)
May 23, 2025 6.000 6.250 6.000 6.070 1,375,773 -0.01(-0.16%)
May 22, 2025 6.130 6.175 5.980 6.080 1,100,434 -0.08(-1.30%)
May 21, 2025 6.470 6.550 6.135 6.160 1,210,699 -0.40(-6.10%)
May 20, 2025 6.610 6.730 6.545 6.560 836,585 -0.12(-1.80%)
May 19, 2025 6.500 6.745 6.410 6.680 1,153,713 +0.00(+0.00%)
May 16, 2025 6.640 6.740 6.500 6.680 1,820,342 +0.28(+4.37%)
May 15, 2025 6.250 6.450 6.155 6.400 1,103,135 +0.15(+2.40%)
May 14, 2025 6.360 6.405 6.130 6.250 1,301,363 -0.17(-2.65%)
May 13, 2025 6.730 6.730 6.375 6.420 1,593,291 -0.25(-3.75%)
May 12, 2025 6.390 6.970 6.300 6.670 1,791,357 +0.51(+8.28%)
May 09, 2025 6.110 6.245 6.100 6.160 1,407,293 +0.01(+0.16%)
May 08, 2025 7.270 7.270 6.090 6.150 2,502,760 -0.46(-6.96%)
May 07, 2025 6.660 6.660 6.530 6.610 1,459,109 +0.04(+0.61%)
May 06, 2025 6.460 6.580 6.330 6.570 846,436 +0.03(+0.46%)
May 05, 2025 6.700 6.720 6.515 6.540 945,082 -0.25(-3.68%)
May 02, 2025 6.640 6.855 6.540 6.790 749,205 +0.28(+4.30%)
May 01, 2025 6.350 6.580 6.350 6.510 880,665 +0.11(+1.72%)
Apr 30, 2025 6.390 6.460 6.200 6.400 769,345 -0.09(-1.39%)
Apr 29, 2025 6.540 6.570 6.395 6.490 725,332 -0.08(-1.22%)
Apr 28, 2025 6.480 6.655 6.421 6.570 673,890 +0.06(+0.92%)
Apr 25, 2025 6.330 6.515 6.130 6.510 898,881 +0.09(+1.40%)
Apr 24, 2025 6.460 6.515 6.370 6.420 731,951 -0.02(-0.31%)
Apr 23, 2025 6.520 6.795 6.420 6.440 906,234 +0.07(+1.10%)
Apr 22, 2025 6.430 6.525 6.315 6.370 1,057,764 +0.02(+0.31%)
Apr 21, 2025 6.670 6.670 6.281 6.350 1,045,599 -0.44(-6.48%)
Apr 17, 2025 6.670 6.900 6.670 6.790 864,082 +0.13(+1.95%)
Apr 16, 2025 6.690 6.770 6.600 6.660 710,658 -0.08(-1.19%)
Apr 15, 2025 6.750 6.920 6.720 6.740 633,853 -0.05(-0.74%)
Apr 14, 2025 6.860 6.950 6.670 6.790 986,154 +0.09(+1.34%)
Apr 11, 2025 6.700 6.900 6.540 6.700 944,742 -0.04(-0.59%)
Apr 10, 2025 7.070 7.145 6.560 6.740 965,362 -0.49(-6.78%)
Apr 09, 2025 6.600 7.370 6.340 7.230 1,724,658 +0.55(+8.23%)
Apr 08, 2025 7.270 7.360 6.600 6.680 1,277,300 -0.42(-5.92%)
Apr 07, 2025 7.210 7.780 7.020 7.100 1,274,407 -0.55(-7.19%)
Apr 04, 2025 7.690 7.829 7.505 7.650 1,225,709 -0.27(-3.41%)
Apr 03, 2025 8.350 8.500 7.900 7.920 875,523 -0.69(-8.01%)
Apr 02, 2025 8.430 8.660 8.400 8.610 421,652 +0.07(+0.82%)
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.