Kennedy-Wilson Holdings Inc. Common Stock (KW)
10.92
+0.00 (0.00%)
NYSE· Last Trade: Aug 5th, 2:31 AM EDT
Historical Prices For Kennedy-Wilson Holdings Inc. Common Stock (KW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/15/2026 | 10.93 | 0.00 | 10.93 | 10.92 | 0 | 10.92 |
| 6/12/2026 | 10.94 | 10.94 | 10.91 | 10.93 | 4,941,484 | 10.93 |
| 6/11/2026 | 10.93 | 10.94 | 10.90 | 10.94 | 2,955,607 | 10.94 |
| 6/10/2026 | 11.03 | 11.04 | 11.00 | 11.03 | 3,009,974 | 11.03 |
| 6/09/2026 | 11.02 | 11.03 | 11.01 | 11.03 | 717,466 | 11.03 |
| 6/08/2026 | 11.02 | 11.03 | 10.99 | 11.00 | 3,784,512 | 11.00 |
| 6/05/2026 | 11.01 | 11.03 | 11.00 | 11.01 | 658,872 | 11.01 |
| 6/04/2026 | 11.01 | 11.03 | 11.00 | 11.00 | 621,821 | 11.00 |
| 6/03/2026 | 11.00 | 11.02 | 10.99 | 10.99 | 1,306,385 | 10.99 |
| 6/02/2026 | 11.00 | 11.02 | 11.00 | 11.00 | 723,987 | 11.00 |
| 6/01/2026 | 11.00 | 11.01 | 11.00 | 11.01 | 982,749 | 11.01 |
| 5/29/2026 | 0.00 | 11.03 | 11.00 | 11.01 | 1,134,518 | 11.01 |
| 5/28/2026 | 11.02 | 11.03 | 11.01 | 11.03 | 769,931 | 11.03 |
| 5/27/2026 | 11.00 | 11.03 | 11.00 | 11.01 | 931,952 | 11.01 |
| 5/26/2026 | 10.99 | 11.02 | 10.99 | 11.01 | 718,909 | 11.01 |
| 5/22/2026 | 11.00 | 11.01 | 10.98 | 10.99 | 914,728 | 10.99 |
| 5/21/2026 | 11.02 | 11.03 | 10.99 | 11.00 | 1,141,572 | 11.00 |
| 5/20/2026 | 11.01 | 11.04 | 10.98 | 11.04 | 5,684,768 | 11.04 |
| 5/19/2026 | 11.01 | 11.02 | 10.99 | 11.00 | 884,817 | 11.00 |
| 5/18/2026 | 11.04 | 11.04 | 11.02 | 11.03 | 576,130 | 11.03 |
| 5/15/2026 | 10.98 | 11.03 | 10.98 | 11.03 | 1,322,119 | 11.03 |
| 5/14/2026 | 11.00 | 11.02 | 10.99 | 11.01 | 544,843 | 11.01 |
| 5/13/2026 | 11.00 | 11.01 | 10.97 | 10.97 | 2,005,545 | 10.97 |
| 5/12/2026 | 11.00 | 11.02 | 11.00 | 11.00 | 650,825 | 11.00 |
| 5/11/2026 | 11.02 | 11.03 | 11.02 | 11.03 | 419,556 | 11.03 |
| 5/08/2026 | 11.05 | 11.05 | 11.01 | 11.02 | 461,453 | 11.02 |
| 5/07/2026 | 10.96 | 11.09 | 10.96 | 11.00 | 1,534,176 | 11.00 |
| 5/06/2026 | 10.93 | 10.97 | 10.92 | 10.95 | 691,318 | 10.95 |
| 5/05/2026 | 10.88 | 10.93 | 10.88 | 10.92 | 1,313,981 | 10.92 |