5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
+30.73%
6 MONTH PERFORMANCE
+33.20%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
+7.75%
Kennedy-Wilson Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $9.85 | $9.86 (0.1%) | $9.94 | $9.80 | 574.90 K | $1.36 B |
| 01/28/2026 | $9.85 | $9.79 (-0.61%) | $9.87 | $9.75 | 1.24 M | $1.35 B |
| 01/27/2026 | $9.83 | $9.83 (0%) | $9.89 | $9.81 | 499.41 K | $1.36 B |
| 01/26/2026 | $9.83 | $9.82 (-0.1%) | $9.87 | $9.76 | 335.40 K | $1.35 B |
| 01/23/2026 | $9.80 | $9.80 (0%) | $9.83 | $9.71 | 543.60 K | $1.35 B |
| 01/22/2026 | $10.01 | $9.85 (-1.6%) | $10.09 | $9.82 | 519.20 K | $1.36 B |
| 01/21/2026 | $9.99 | $10.01 (0.2%) | $10.03 | $9.90 | 695.12 K | $1.38 B |
| 01/20/2026 | $9.80 | $9.90 (1.02%) | $9.93 | $9.80 | 539.03 K | $1.37 B |
| 01/16/2026 | $9.91 | $10.00 (0.91%) | $10.05 | $9.91 | 653.20 K | $1.38 B |
| 01/15/2026 | $9.82 | $10.00 (1.83%) | $10.00 | $9.81 | 727.20 K | $1.38 B |
| 01/14/2026 | $9.83 | $9.82 (-0.1%) | $9.85 | $9.71 | 568.53 K | $1.35 B |
| 01/13/2026 | $9.83 | $9.82 (-0.1%) | $9.88 | $9.75 | 493.40 K | $1.35 B |
| 01/12/2026 | $9.73 | $9.84 (1.13%) | $9.87 | $9.73 | 592.12 K | $1.36 B |
| 01/09/2026 | $9.89 | $9.77 (-1.21%) | $9.99 | $9.66 | 964.50 K | $1.35 B |
| 01/08/2026 | $9.80 | $9.93 (1.33%) | $10.05 | $9.80 | 904.51 K | $1.37 B |
| 01/07/2026 | $9.87 | $9.90 (0.3%) | $9.90 | $9.77 | 677.21 K | $1.37 B |
| 01/06/2026 | $9.60 | $9.82 (2.29%) | $9.88 | $9.59 | 957.12 K | $1.35 B |
| 01/05/2026 | $9.60 | $9.60 (0%) | $9.70 | $9.56 | 870.80 K | $1.32 B |
| 01/02/2026 | $9.67 | $9.64 (-0.31%) | $9.71 | $9.50 | 1.90 M | $1.33 B |
| 12/31/2025 | $9.70 | $9.67 (-0.31%) | $9.72 | $9.63 | 1.03 M | $1.33 B |
| 12/30/2025 | $9.76 | $9.78 (0.2%) | $9.82 | $9.75 | 558.32 K | $1.35 B |
| 12/29/2025 | $9.76 | $9.78 (0.2%) | $9.81 | $9.70 | 508.71 K | $1.35 B |
| 12/26/2025 | $9.73 | $9.72 (-0.1%) | $9.76 | $9.70 | 272.30 K | $1.34 B |
| 12/24/2025 | $9.70 | $9.73 (0.31%) | $9.74 | $9.63 | 348.62 K | $1.34 B |
| 12/23/2025 | $9.75 | $9.67 (-0.82%) | $9.78 | $9.63 | 778.70 K | $1.33 B |
| 12/22/2025 | $9.70 | $9.74 (0.41%) | $9.82 | $9.70 | 850.10 K | $1.34 B |
| 12/19/2025 | $9.80 | $9.71 (-0.92%) | $9.83 | $9.70 | 2.27 M | $1.34 B |
| 12/18/2025 | $9.76 | $9.85 (0.92%) | $9.93 | $9.76 | 722.80 K | $1.36 B |
| 12/17/2025 | $9.80 | $9.94 (1.43%) | $9.95 | $9.80 | 747.64 K | $1.37 B |
| 12/16/2025 | $9.94 | $9.75 (-1.91%) | $9.96 | $9.75 | 784.33 K | $1.34 B |
| 12/15/2025 | $9.90 | $9.94 (0.4%) | $9.99 | $9.87 | 1.11 M | $1.37 B |
| 12/12/2025 | $9.95 | $9.85 (-1.01%) | $9.95 | $9.85 | 920.60 K | $1.36 B |
| 12/11/2025 | $9.75 | $9.94 (1.95%) | $9.98 | $9.72 | 982.43 K | $1.37 B |
| 12/10/2025 | $9.75 | $9.71 (-0.41%) | $9.76 | $9.68 | 945.10 K | $1.34 B |
| 12/09/2025 | $9.70 | $9.73 (0.31%) | $9.75 | $9.70 | 580.80 K | $1.34 B |
| 12/08/2025 | $9.71 | $9.70 (-0.1%) | $9.74 | $9.69 | 849.90 K | $1.34 B |
| 12/05/2025 | $9.71 | $9.70 (-0.1%) | $9.74 | $9.65 | 803.04 K | $1.34 B |
| 12/04/2025 | $9.75 | $9.69 (-0.62%) | $9.78 | $9.69 | 779.80 K | $1.34 B |
| 12/03/2025 | $9.77 | $9.76 (-0.1%) | $9.82 | $9.70 | 888.70 K | $1.35 B |
| 12/02/2025 | $9.82 | $9.73 (-0.92%) | $9.82 | $9.72 | 643.32 K | $1.34 B |
| 12/01/2025 | $9.66 | $9.77 (1.14%) | $9.84 | $9.66 | 1.07 M | $1.35 B |
| 11/28/2025 | $9.80 | $9.73 (-0.71%) | $9.83 | $9.70 | 645.70 K | $1.34 B |
| 11/26/2025 | $9.70 | $9.80 (1.03%) | $9.87 | $9.70 | 1.46 M | $1.35 B |
| 11/25/2025 | $9.69 | $9.73 (0.41%) | $9.94 | $9.69 | 1.74 M | $1.34 B |
| 11/24/2025 | $9.84 | $9.62 (-2.24%) | $9.85 | $9.57 | 1.67 M | $1.33 B |
| 11/21/2025 | $9.64 | $9.85 (2.18%) | $9.89 | $9.55 | 1.20 M | $1.36 B |
| 11/20/2025 | $9.65 | $9.55 (-1.04%) | $9.69 | $9.53 | 1.36 M | $1.32 B |
| 11/19/2025 | $9.47 | $9.47 (0%) | $9.54 | $9.45 | 822.64 K | $1.31 B |
| 11/18/2025 | $9.52 | $9.47 (-0.53%) | $9.59 | $9.46 | 1.01 M | $1.31 B |
| 11/17/2025 | $9.62 | $9.53 (-0.94%) | $9.68 | $9.51 | 941.70 K | $1.31 B |
| 11/14/2025 | $9.62 | $9.63 (0.1%) | $9.69 | $9.59 | 951.30 K | $1.33 B |
| 11/13/2025 | $9.55 | $9.62 (0.73%) | $9.70 | $9.55 | 1.24 M | $1.33 B |
| 11/12/2025 | $9.65 | $9.62 (-0.31%) | $9.74 | $9.62 | 1.57 M | $1.33 B |
| 11/11/2025 | $9.52 | $9.70 (1.89%) | $9.74 | $9.44 | 1.16 M | $1.34 B |
| 11/10/2025 | $9.45 | $9.46 (0.11%) | $9.56 | $9.44 | 1.22 M | $1.30 B |
| 11/07/2025 | $9.57 | $9.40 (-1.78%) | $9.60 | $9.40 | 1.84 M | $1.30 B |
| 11/06/2025 | $9.61 | $9.57 (-0.42%) | $9.88 | $9.56 | 3.13 M | $1.32 B |
| 11/05/2025 | $9.76 | $9.80 (0.41%) | $9.85 | $9.60 | 5.39 M | $1.35 B |
| 11/04/2025 | $7.43 | $7.47 (0.54%) | $7.52 | $7.35 | 1.09 M | $1.03 B |
| 11/03/2025 | $7.44 | $7.42 (-0.27%) | $7.56 | $7.31 | 897.70 K | $1.02 B |
| 10/31/2025 | $7.47 | $7.56 (1.2%) | $7.58 | $7.40 | 1.08 M | $1.04 B |
| 10/30/2025 | $7.44 | $7.55 (1.48%) | $7.57 | $7.36 | 932.71 K | $1.04 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.
