-
5 DAY PERFORMANCE
-0.45% -
1 MONTH PERFORMANCE
-0.63% -
3 MONTH PERFORMANCE
+13.57% -
6 MONTH PERFORMANCE
+30.00% -
YEAR-TO-DATE PERFORMANCE
-10.74% -
1 YEAR PERFORMANCE
-25.03%
Kennedy-Wilson Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.94 | $11.07 (1.19%) | $11.21 | $10.94 | 757,593 | $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 |
| 08/22/2024 | $10.49 | $10.50 (0.1%) | $10.52 | $10.29 | 363,700 | $1.44 B |
| 08/21/2024 | $10.29 | $10.45 (1.55%) | $10.51 | $10.14 | 413,600 | $1.44 B |
| 08/20/2024 | $10.47 | $10.21 (-2.48%) | $10.51 | $10.19 | 631,500 | $1.40 B |
| 08/19/2024 | $10.38 | $10.52 (1.35%) | $10.61 | $10.33 | 701,100 | $1.45 B |
| 08/16/2024 | $10.39 | $10.40 (0.1%) | $10.44 | $10.27 | 534,603 | $1.43 B |
| 08/15/2024 | $10.59 | $10.43 (-1.51%) | $10.59 | $10.28 | 453,612 | $1.44 B |
| 08/14/2024 | $10.39 | $10.36 (-0.29%) | $10.40 | $10.25 | 465,838 | $1.43 B |
| 08/13/2024 | $10.27 | $10.36 (0.88%) | $10.46 | $10.22 | 573,321 | $1.43 B |
| 08/12/2024 | $10.63 | $10.24 (-3.67%) | $10.63 | $10.04 | 721,259 | $1.41 B |
| 08/09/2024 | $10.48 | $10.70 (2.1%) | $10.80 | $10.26 | 895,808 | $1.47 B |
| 08/08/2024 | $10.88 | $10.42 (-4.23%) | $11.00 | $10.29 | 732,722 | $1.43 B |
| 08/07/2024 | $10.28 | $10.11 (-1.65%) | $10.36 | $10.01 | 676,731 | $1.39 B |
| 08/06/2024 | $9.83 | $10.06 (2.34%) | $10.21 | $9.78 | 568,541 | $1.38 B |
| 08/05/2024 | $9.82 | $9.83 (0.1%) | $10.07 | $9.69 | 782,125 | $1.35 B |
| 08/02/2024 | $10.05 | $10.28 (2.29%) | $10.42 | $9.94 | 591,033 | $1.42 B |
| 08/01/2024 | $10.44 | $10.41 (-0.29%) | $10.51 | $10.22 | 889,107 | $1.44 B |
| 07/31/2024 | $10.46 | $10.41 (-0.48%) | $10.77 | $10.33 | 845,346 | $1.44 B |
| 07/30/2024 | $10.53 | $10.43 (-0.95%) | $10.59 | $10.29 | 538,720 | $1.44 B |
| 07/29/2024 | $10.73 | $10.49 (-2.24%) | $10.79 | $10.39 | 479,200 | $1.45 B |
| 07/26/2024 | $10.75 | $10.71 (-0.37%) | $10.81 | $10.56 | 490,000 | $1.48 B |
| 07/25/2024 | $10.48 | $10.56 (0.76%) | $10.77 | $10.47 | 667,739 | $1.46 B |
| 07/24/2024 | $10.86 | $10.40 (-4.24%) | $10.99 | $10.39 | 533,617 | $1.44 B |
| 07/23/2024 | $10.63 | $10.86 (2.16%) | $10.91 | $10.59 | 636,500 | $1.50 B |
| 07/22/2024 | $10.48 | $10.67 (1.81%) | $10.73 | $10.29 | 541,628 | $1.48 B |
| 07/19/2024 | $10.47 | $10.39 (-0.76%) | $10.58 | $10.36 | 562,900 | $1.44 B |
| 07/18/2024 | $10.68 | $10.48 (-1.87%) | $11.01 | $10.46 | 539,028 | $1.45 B |
| 07/17/2024 | $10.56 | $10.77 (1.99%) | $10.84 | $10.56 | 556,300 | $1.49 B |
| 07/16/2024 | $10.43 | $10.66 (2.21%) | $10.77 | $10.43 | 735,905 | $1.48 B |
| 07/15/2024 | $10.21 | $10.32 (1.08%) | $10.39 | $10.13 | 597,511 | $1.43 B |
| 07/12/2024 | $10.23 | $10.10 (-1.27%) | $10.25 | $10.04 | 650,935 | $1.40 B |
| 07/11/2024 | $9.93 | $10.05 (1.21%) | $10.08 | $9.87 | 773,800 | $1.39 B |
| 07/10/2024 | $9.36 | $9.59 (2.46%) | $9.62 | $9.23 | 662,936 | $1.33 B |
| 07/09/2024 | $9.54 | $9.34 (-2.1%) | $9.55 | $9.01 | 1.01 M | $1.29 B |
| 07/08/2024 | $9.86 | $9.60 (-2.64%) | $9.90 | $9.58 | 641,201 | $1.33 B |
| 07/05/2024 | $10.00 | $9.79 (-2.1%) | $10.04 | $9.78 | 386,040 | $1.36 B |
| 07/03/2024 | $10.06 | $10.01 (-0.5%) | $10.27 | $10.00 | 306,900 | $1.39 B |
| 07/02/2024 | $9.79 | $9.97 (1.84%) | $9.99 | $9.73 | 694,414 | $1.38 B |
| 07/01/2024 | $9.70 | $9.73 (0.31%) | $9.87 | $9.59 | 547,200 | $1.35 B |