5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
-13.21%
3 MONTH PERFORMANCE
-9.78%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
-18.82%
1 YEAR PERFORMANCE
-18.82%
Kennedy-Wilson Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |