5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-4.99%
3 MONTH PERFORMANCE
-20.15%
6 MONTH PERFORMANCE
-16.17%
YEAR-TO-DATE PERFORMANCE
-12.31%
1 YEAR PERFORMANCE
-13.52%
Kennedy-Wilson Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $8.73 | $8.78 (0.57%) | $8.81 | $8.61 | 520,504 | $1.21 B |
| 02/19/2025 | $8.78 | $8.83 (0.57%) | $8.90 | $8.73 | 598,915 | $1.21 B |
| 02/18/2025 | $8.80 | $8.95 (1.7%) | $8.96 | $8.76 | 401,508 | $1.23 B |
| 02/14/2025 | $8.86 | $8.86 (0%) | $8.94 | $8.83 | 438,700 | $1.22 B |
| 02/13/2025 | $8.79 | $8.81 (0.23%) | $8.86 | $8.72 | 437,000 | $1.21 B |
| 02/12/2025 | $8.72 | $8.69 (-0.34%) | $8.76 | $8.61 | 401,519 | $1.19 B |
| 02/11/2025 | $8.79 | $8.94 (1.71%) | $9.00 | $8.78 | 361,542 | $1.23 B |
| 02/10/2025 | $9.02 | $8.89 (-1.44%) | $9.02 | $8.84 | 371,944 | $1.22 B |
| 02/07/2025 | $9.22 | $8.98 (-2.6%) | $9.24 | $8.97 | 392,817 | $1.23 B |
| 02/06/2025 | $9.18 | $9.27 (0.98%) | $9.29 | $9.12 | 441,509 | $1.27 B |
| 02/05/2025 | $9.05 | $9.11 (0.66%) | $9.18 | $9.04 | 464,100 | $1.25 B |
| 02/04/2025 | $8.86 | $9.00 (1.58%) | $9.03 | $8.80 | 423,148 | $1.24 B |
| 02/03/2025 | $8.89 | $8.93 (0.45%) | $9.02 | $8.75 | 463,400 | $1.23 B |
| 01/31/2025 | $9.11 | $9.05 (-0.66%) | $9.15 | $8.97 | 695,400 | $1.24 B |
| 01/30/2025 | $9.21 | $9.16 (-0.54%) | $9.35 | $9.07 | 428,246 | $1.26 B |
| 01/29/2025 | $9.23 | $9.07 (-1.73%) | $9.25 | $9.01 | 486,220 | $1.25 B |
| 01/28/2025 | $9.44 | $9.27 (-1.8%) | $9.48 | $9.24 | 410,208 | $1.27 B |
| 01/27/2025 | $9.18 | $9.49 (3.38%) | $9.57 | $9.13 | 540,348 | $1.30 B |
| 01/24/2025 | $9.15 | $9.12 (-0.33%) | $9.25 | $9.11 | 395,214 | $1.25 B |
| 01/23/2025 | $9.08 | $9.20 (1.32%) | $9.20 | $9.03 | 657,143 | $1.26 B |
| 01/22/2025 | $9.11 | $9.16 (0.55%) | $9.21 | $9.03 | 580,419 | $1.26 B |
| 01/21/2025 | $9.27 | $9.22 (-0.54%) | $9.44 | $9.19 | 505,006 | $1.27 B |
| 01/17/2025 | $9.05 | $9.20 (1.66%) | $9.22 | $9.02 | 495,947 | $1.26 B |
| 01/16/2025 | $8.93 | $8.94 (0.11%) | $9.14 | $8.90 | 436,900 | $1.23 B |
| 01/15/2025 | $9.12 | $8.87 (-2.74%) | $9.12 | $8.85 | 549,408 | $1.22 B |
| 01/14/2025 | $8.91 | $8.79 (-1.35%) | $8.99 | $8.76 | 598,711 | $1.21 B |
| 01/13/2025 | $8.82 | $8.86 (0.45%) | $8.91 | $8.70 | 595,700 | $1.22 B |
| 01/10/2025 | $9.01 | $8.86 (-1.66%) | $9.04 | $8.84 | 692,800 | $1.22 B |
| 01/08/2025 | $9.36 | $9.25 (-1.18%) | $9.38 | $9.12 | 928,900 | $1.27 B |
| 01/07/2025 | $9.75 | $9.46 (-2.97%) | $9.85 | $9.33 | 493,845 | $1.30 B |
| 01/06/2025 | $10.01 | $9.80 (-2.1%) | $10.12 | $9.80 | 502,000 | $1.35 B |
| 01/03/2025 | $9.95 | $10.05 (1.01%) | $10.07 | $9.78 | 681,600 | $1.38 B |
| 01/02/2025 | $10.02 | $9.92 (-1%) | $10.07 | $9.83 | 363,345 | $1.36 B |
| 12/31/2024 | $9.94 | $9.99 (0.5%) | $10.15 | $9.81 | 535,100 | $1.37 B |
| 12/30/2024 | $9.99 | $10.00 (0.1%) | $10.05 | $9.79 | 419,100 | $1.37 B |
| 12/27/2024 | $9.96 | $10.06 (1%) | $10.10 | $9.90 | 380,645 | $1.38 B |
| 12/26/2024 | $10.18 | $10.03 (-1.47%) | $10.19 | $10.00 | 379,600 | $1.38 B |
| 12/24/2024 | $10.06 | $10.26 (1.99%) | $10.27 | $10.04 | 209,414 | $1.41 B |
| 12/23/2024 | $9.98 | $10.09 (1.1%) | $10.19 | $9.94 | 506,100 | $1.39 B |
| 12/20/2024 | $9.92 | $10.05 (1.31%) | $10.22 | $9.92 | 2.60 M | $1.38 B |
| 12/19/2024 | $10.22 | $9.98 (-2.35%) | $10.35 | $9.97 | 687,600 | $1.37 B |
| 12/18/2024 | $10.78 | $10.18 (-5.57%) | $10.93 | $10.13 | 681,950 | $1.40 B |
| 12/17/2024 | $10.86 | $10.72 (-1.29%) | $10.94 | $10.69 | 625,523 | $1.47 B |
| 12/16/2024 | $10.80 | $10.98 (1.67%) | $10.99 | $10.67 | 531,000 | $1.51 B |
| 12/13/2024 | $11.14 | $10.85 (-2.6%) | $11.17 | $10.76 | 700,820 | $1.49 B |
| 12/12/2024 | $11.07 | $11.18 (0.99%) | $11.36 | $11.05 | 522,500 | $1.54 B |
| 12/11/2024 | $11.31 | $11.13 (-1.59%) | $11.38 | $11.07 | 668,300 | $1.53 B |
| 12/10/2024 | $11.30 | $11.15 (-1.33%) | $11.43 | $11.11 | 445,700 | $1.53 B |
| 12/09/2024 | $11.41 | $11.34 (-0.61%) | $11.48 | $11.33 | 414,208 | $1.56 B |
| 12/06/2024 | $11.33 | $11.31 (-0.18%) | $11.33 | $11.16 | 354,600 | $1.55 B |
| 12/05/2024 | $11.36 | $11.20 (-1.41%) | $11.46 | $11.13 | 529,329 | $1.54 B |
| 12/04/2024 | $11.26 | $11.48 (1.95%) | $11.48 | $11.19 | 384,313 | $1.58 B |
| 12/03/2024 | $11.57 | $11.26 (-2.68%) | $11.65 | $11.25 | 325,847 | $1.55 B |
| 12/02/2024 | $11.57 | $11.59 (0.17%) | $11.62 | $11.31 | 525,700 | $1.59 B |
| 11/29/2024 | $11.71 | $11.58 (-1.11%) | $11.78 | $11.57 | 411,900 | $1.59 B |
| 11/27/2024 | $11.53 | $11.59 (0.52%) | $11.70 | $11.49 | 428,700 | $1.59 B |
| 11/26/2024 | $11.19 | $11.48 (2.59%) | $11.63 | $11.12 | 858,237 | $1.58 B |
| 11/25/2024 | $11.22 | $11.21 (-0.09%) | $11.44 | $11.20 | 1.01 M | $1.54 B |
| 11/22/2024 | $11.07 | $11.03 (-0.36%) | $11.16 | $11.01 | 574,700 | $1.52 B |
| 11/21/2024 | $11.05 | $10.97 (-0.72%) | $11.13 | $10.91 | 413,802 | $1.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
