5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
-25.78%
3 MONTH PERFORMANCE
-30.24%
6 MONTH PERFORMANCE
-42.54%
YEAR-TO-DATE PERFORMANCE
-36.04%
1 YEAR PERFORMANCE
-25.61%
Kennedy-Wilson Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.39 | $6.39 (0%) | $6.47 | $6.20 | 491,295 | $876.96 M |
| 04/29/2025 | $6.54 | $6.49 (-0.76%) | $6.57 | $6.40 | 725,332 | $894.18 M |
| 04/28/2025 | $6.48 | $6.57 (1.39%) | $6.66 | $6.42 | 673,900 | $905.21 M |
| 04/25/2025 | $6.33 | $6.51 (2.84%) | $6.52 | $6.13 | 898,881 | $896.94 M |
| 04/24/2025 | $6.46 | $6.42 (-0.62%) | $6.52 | $6.37 | 732,000 | $884.54 M |
| 04/23/2025 | $6.52 | $6.44 (-1.23%) | $6.80 | $6.42 | 906,234 | $887.30 M |
| 04/22/2025 | $6.43 | $6.37 (-0.93%) | $6.53 | $6.32 | 1.06 M | $877.65 M |
| 04/21/2025 | $6.67 | $6.35 (-4.8%) | $6.67 | $6.28 | 1.05 M | $874.90 M |
| 04/17/2025 | $6.67 | $6.79 (1.8%) | $6.90 | $6.67 | 864,100 | $935.52 M |
| 04/16/2025 | $6.69 | $6.66 (-0.45%) | $6.77 | $6.60 | 710,700 | $917.61 M |
| 04/15/2025 | $6.75 | $6.74 (-0.15%) | $6.92 | $6.72 | 633,900 | $928.63 M |
| 04/14/2025 | $6.86 | $6.79 (-1.02%) | $6.95 | $6.67 | 986,200 | $935.52 M |
| 04/11/2025 | $6.70 | $6.70 (0%) | $6.90 | $6.54 | 944,742 | $923.12 M |
| 04/10/2025 | $7.07 | $6.74 (-4.67%) | $7.15 | $6.56 | 965,400 | $928.63 M |
| 04/09/2025 | $6.60 | $7.23 (9.55%) | $7.37 | $6.34 | 1.72 M | $996.14 M |
| 04/08/2025 | $7.27 | $6.68 (-8.12%) | $7.36 | $6.60 | 1.28 M | $920.36 M |
| 04/07/2025 | $7.21 | $7.10 (-1.53%) | $7.81 | $7.02 | 1.27 M | $978.23 M |
| 04/04/2025 | $7.69 | $7.65 (-0.52%) | $7.83 | $7.51 | 1.23 M | $1.05 B |
| 04/03/2025 | $8.35 | $7.92 (-5.15%) | $8.50 | $7.90 | 875,523 | $1.09 B |
| 04/02/2025 | $8.43 | $8.61 (2.14%) | $8.66 | $8.40 | 421,700 | $1.19 B |
| 04/01/2025 | $8.65 | $8.54 (-1.27%) | $8.70 | $8.40 | 778,022 | $1.18 B |
| 03/31/2025 | $8.47 | $8.68 (2.48%) | $8.74 | $8.43 | 734,402 | $1.20 B |
| 03/28/2025 | $8.72 | $8.61 (-1.26%) | $8.74 | $8.52 | 933,304 | $1.18 B |
| 03/27/2025 | $8.90 | $8.74 (-1.8%) | $8.90 | $8.54 | 560,500 | $1.20 B |
| 03/26/2025 | $8.75 | $8.87 (1.37%) | $8.90 | $8.75 | 406,839 | $1.22 B |
| 03/25/2025 | $8.98 | $8.74 (-2.67%) | $9.01 | $8.68 | 609,400 | $1.20 B |
| 03/24/2025 | $8.88 | $9.02 (1.58%) | $9.07 | $8.78 | 570,600 | $1.24 B |
| 03/21/2025 | $8.94 | $8.84 (-1.12%) | $8.94 | $8.70 | 1.87 M | $1.21 B |
| 03/20/2025 | $8.81 | $8.91 (1.14%) | $8.95 | $8.70 | 963,942 | $1.22 B |
| 03/19/2025 | $8.60 | $8.63 (0.35%) | $8.67 | $8.37 | 731,300 | $1.19 B |
| 03/18/2025 | $8.58 | $8.62 (0.47%) | $8.69 | $8.50 | 755,800 | $1.18 B |
| 03/17/2025 | $8.51 | $8.67 (1.88%) | $8.74 | $8.51 | 866,700 | $1.19 B |
| 03/14/2025 | $8.85 | $8.65 (-2.26%) | $8.90 | $8.53 | 978,111 | $1.19 B |
| 03/13/2025 | $9.09 | $8.74 (-3.85%) | $9.21 | $8.73 | 847,761 | $1.20 B |
| 03/12/2025 | $8.93 | $9.12 (2.13%) | $9.16 | $8.79 | 684,000 | $1.25 B |
| 03/11/2025 | $9.44 | $8.96 (-5.08%) | $9.46 | $8.90 | 873,100 | $1.23 B |
| 03/10/2025 | $9.84 | $9.43 (-4.17%) | $9.95 | $9.39 | 923,431 | $1.30 B |
| 03/07/2025 | $9.80 | $9.89 (0.92%) | $9.91 | $9.74 | 525,600 | $1.36 B |
| 03/06/2025 | $9.89 | $9.80 (-0.91%) | $9.96 | $9.74 | 630,800 | $1.35 B |
| 03/05/2025 | $9.78 | $9.96 (1.84%) | $10.00 | $9.74 | 891,500 | $1.37 B |
| 03/04/2025 | $9.61 | $9.83 (2.29%) | $9.95 | $9.59 | 628,306 | $1.35 B |
| 03/03/2025 | $9.70 | $9.66 (-0.41%) | $9.82 | $9.59 | 592,735 | $1.33 B |
| 02/28/2025 | $9.59 | $9.71 (1.25%) | $9.74 | $9.51 | 784,300 | $1.33 B |
| 02/27/2025 | $9.19 | $9.57 (4.13%) | $10.11 | $9.15 | 1.68 M | $1.32 B |
| 02/26/2025 | $9.30 | $9.17 (-1.4%) | $9.34 | $9.13 | 662,200 | $1.26 B |
| 02/25/2025 | $8.98 | $9.29 (3.45%) | $9.34 | $8.97 | 694,200 | $1.28 B |
| 02/24/2025 | $8.91 | $9.00 (1.01%) | $9.13 | $8.87 | 610,000 | $1.24 B |
| 02/21/2025 | $8.88 | $8.89 (0.11%) | $8.98 | $8.77 | 641,800 | $1.22 B |
| 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 |
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.
