-
5 DAY PERFORMANCE
+2.51% -
1 MONTH PERFORMANCE
+0.18% -
3 MONTH PERFORMANCE
+0.27% -
6 MONTH PERFORMANCE
+10.53% -
YEAR-TO-DATE PERFORMANCE
-10.99% -
1 YEAR PERFORMANCE
-3.59%
Kennedy-Wilson Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.07 | $11.03 (-0.36%) | $11.16 | $11.01 | 574,649 | $1.52 B |
| 11/21/2024 | $11.05 | $10.97 (-0.72%) | $11.13 | $10.91 | 413,802 | $1.51 B |
| 11/20/2024 | $11.00 | $10.98 (-0.18%) | $11.06 | $10.86 | 274,940 | $1.51 B |
| 11/19/2024 | $10.71 | $11.06 (3.27%) | $11.06 | $10.67 | 317,724 | $1.52 B |
| 11/18/2024 | $10.92 | $10.75 (-1.56%) | $10.96 | $10.74 | 450,400 | $1.48 B |
| 11/15/2024 | $10.89 | $10.82 (-0.64%) | $10.94 | $10.72 | 451,200 | $1.49 B |
| 11/14/2024 | $10.98 | $10.82 (-1.46%) | $11.02 | $10.73 | 419,000 | $1.49 B |
| 11/13/2024 | $11.22 | $10.92 (-2.67%) | $11.33 | $10.92 | 517,430 | $1.50 B |
| 11/12/2024 | $11.65 | $11.10 (-4.72%) | $11.71 | $11.08 | 631,829 | $1.53 B |
| 11/11/2024 | $11.63 | $11.70 (0.6%) | $11.81 | $11.54 | 621,602 | $1.61 B |
| 11/08/2024 | $11.34 | $11.53 (1.68%) | $11.55 | $11.11 | 585,303 | $1.58 B |
| 11/07/2024 | $11.00 | $11.25 (2.27%) | $11.36 | $10.72 | 717,100 | $1.55 B |
| 11/06/2024 | $11.66 | $11.61 (-0.43%) | $11.88 | $11.23 | 1.05 M | $1.60 B |
| 11/05/2024 | $10.81 | $11.10 (2.68%) | $11.11 | $10.81 | 388,200 | $1.53 B |
| 11/04/2024 | $10.69 | $10.87 (1.68%) | $11.00 | $10.64 | 432,400 | $1.49 B |
| 11/01/2024 | $10.76 | $10.66 (-0.93%) | $10.89 | $10.53 | 614,742 | $1.47 B |
| 10/31/2024 | $11.07 | $10.69 (-3.43%) | $11.09 | $10.68 | 624,731 | $1.47 B |
| 10/30/2024 | $10.99 | $11.12 (1.18%) | $11.38 | $10.99 | 453,127 | $1.53 B |
| 10/29/2024 | $11.09 | $10.99 (-0.9%) | $11.12 | $10.82 | 421,607 | $1.51 B |
| 10/28/2024 | $11.06 | $11.13 (0.63%) | $11.22 | $11.03 | 430,142 | $1.53 B |
| 10/25/2024 | $11.25 | $10.94 (-2.76%) | $11.27 | $10.82 | 508,500 | $1.51 B |
| 10/24/2024 | $11.00 | $11.20 (1.82%) | $11.21 | $10.99 | 325,514 | $1.54 B |
| 10/23/2024 | $10.87 | $11.00 (1.2%) | $11.03 | $10.87 | 394,900 | $1.51 B |
| 10/22/2024 | $10.86 | $10.97 (1.01%) | $11.12 | $10.82 | 401,400 | $1.51 B |
| 10/21/2024 | $11.12 | $10.93 (-1.71%) | $11.18 | $10.89 | 648,148 | $1.50 B |
| 10/18/2024 | $11.12 | $11.17 (0.45%) | $11.24 | $11.01 | 421,400 | $1.54 B |
| 10/17/2024 | $11.21 | $11.06 (-1.34%) | $11.21 | $10.96 | 340,502 | $1.52 B |
| 10/16/2024 | $10.85 | $11.21 (3.32%) | $11.29 | $10.83 | 475,900 | $1.54 B |
| 10/15/2024 | $10.71 | $10.75 (0.37%) | $11.01 | $10.71 | 492,200 | $1.48 B |
| 10/14/2024 | $10.66 | $10.69 (0.28%) | $10.78 | $10.55 | 351,061 | $1.47 B |
| 10/11/2024 | $10.60 | $10.74 (1.32%) | $10.78 | $10.58 | 374,332 | $1.48 B |
| 10/10/2024 | $10.50 | $10.58 (0.76%) | $10.77 | $10.46 | 447,487 | $1.46 B |
| 10/09/2024 | $10.75 | $10.62 (-1.21%) | $10.83 | $10.58 | 422,806 | $1.46 B |
| 10/08/2024 | $10.86 | $10.74 (-1.1%) | $10.90 | $10.69 | 325,500 | $1.48 B |
| 10/07/2024 | $10.79 | $10.82 (0.28%) | $10.87 | $10.71 | 393,332 | $1.49 B |
| 10/04/2024 | $11.00 | $10.87 (-1.18%) | $11.00 | $10.72 | 436,577 | $1.50 B |
| 10/03/2024 | $10.88 | $10.90 (0.18%) | $11.01 | $10.79 | 460,102 | $1.50 B |
| 10/02/2024 | $10.65 | $10.99 (3.19%) | $10.99 | $10.62 | 552,309 | $1.51 B |
| 10/01/2024 | $11.02 | $10.75 (-2.45%) | $11.03 | $10.74 | 593,400 | $1.48 B |
| 09/30/2024 | $10.94 | $11.05 (1.01%) | $11.21 | $10.94 | 812,500 | $1.52 B |
| 09/27/2024 | $11.27 | $11.14 (-1.15%) | $11.34 | $11.11 | 613,751 | $1.53 B |
| 09/26/2024 | $11.16 | $11.10 (-0.54%) | $11.29 | $11.07 | 685,744 | $1.53 B |
| 09/25/2024 | $11.15 | $11.06 (-0.81%) | $11.33 | $11.06 | 496,400 | $1.52 B |
| 09/24/2024 | $10.95 | $11.15 (1.83%) | $11.21 | $10.95 | 612,700 | $1.53 B |
| 09/23/2024 | $10.97 | $10.96 (-0.09%) | $11.06 | $10.86 | 602,417 | $1.51 B |
| 09/20/2024 | $10.98 | $10.90 (-0.73%) | $11.11 | $10.75 | 2.34 M | $1.50 B |
| 09/19/2024 | $11.42 | $11.14 (-2.45%) | $11.50 | $11.08 | 923,900 | $1.53 B |
| 09/18/2024 | $11.17 | $11.19 (0.18%) | $11.45 | $11.03 | 725,300 | $1.54 B |
| 09/17/2024 | $11.36 | $11.22 (-1.23%) | $11.40 | $11.16 | 533,147 | $1.54 B |
| 09/16/2024 | $11.54 | $11.27 (-2.34%) | $11.59 | $11.26 | 499,800 | $1.55 B |
| 09/13/2024 | $11.12 | $11.46 (3.06%) | $11.49 | $11.05 | 661,600 | $1.58 B |
| 09/12/2024 | $10.90 | $10.85 (-0.46%) | $10.91 | $10.75 | 609,518 | $1.49 B |
| 09/11/2024 | $10.64 | $10.83 (1.79%) | $10.84 | $10.52 | 539,500 | $1.49 B |
| 09/10/2024 | $10.86 | $10.74 (-1.1%) | $10.93 | $10.71 | 465,820 | $1.48 B |
| 09/09/2024 | $10.98 | $10.82 (-1.46%) | $11.13 | $10.79 | 731,900 | $1.49 B |
| 09/06/2024 | $11.04 | $11.01 (-0.27%) | $11.09 | $10.86 | 382,800 | $1.51 B |
| 09/05/2024 | $11.11 | $11.04 (-0.63%) | $11.14 | $10.89 | 428,300 | $1.52 B |
| 09/04/2024 | $11.16 | $11.01 (-1.34%) | $11.38 | $11.00 | 529,418 | $1.51 B |
| 09/03/2024 | $11.08 | $11.17 (0.81%) | $11.24 | $11.05 | 717,030 | $1.54 B |
| 08/30/2024 | $11.16 | $11.12 (-0.36%) | $11.34 | $11.02 | 685,500 | $1.53 B |
| 08/29/2024 | $11.22 | $11.09 (-1.16%) | $11.23 | $11.03 | 483,700 | $1.53 B |
| 08/28/2024 | $11.08 | $11.16 (0.72%) | $11.27 | $11.02 | 688,846 | $1.54 B |
| 08/27/2024 | $10.91 | $11.10 (1.74%) | $11.12 | $10.76 | 580,900 | $1.53 B |
| 08/26/2024 | $11.16 | $10.98 (-1.61%) | $11.16 | $10.93 | 562,007 | $1.51 B |
| 08/23/2024 | $10.58 | $10.99 (3.88%) | $11.03 | $10.51 | 904,928 | $1.51 B |