Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
8.33
-0.06 (-0.66%)
Sep 29, 2025, 2:06 PM EDT - Market open
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.38 | 8.42 | 8.18 | 8.25 | - | -1.55% | 184,030 |
| Sep 26, 2025 | 8.28 | 8.41 | 8.21 | 8.38 | 8.38 | 1.58% | 731,886 |
| Sep 25, 2025 | 8.36 | 8.43 | 8.23 | 8.25 | 8.25 | -2.14% | 667,812 |
| Sep 24, 2025 | 8.55 | 8.61 | 8.42 | 8.43 | 8.43 | -2.09% | 794,934 |
| Sep 23, 2025 | 8.53 | 8.72 | 8.45 | 8.61 | 8.61 | 1.65% | 702,524 |
| Sep 22, 2025 | 8.58 | 8.70 | 8.46 | 8.47 | 8.47 | -1.74% | 816,963 |
| Sep 19, 2025 | 8.89 | 8.89 | 8.51 | 8.62 | 8.62 | -3.04% | 2,283,960 |
| Sep 18, 2025 | 8.70 | 9.07 | 8.68 | 8.89 | 8.89 | 3.25% | 930,149 |
| Sep 17, 2025 | 8.81 | 8.98 | 8.55 | 8.61 | 8.61 | -1.71% | 830,950 |
| Sep 16, 2025 | 8.82 | 8.87 | 8.71 | 8.76 | 8.76 | -0.79% | 576,204 |
| Sep 15, 2025 | 8.93 | 8.97 | 8.77 | 8.83 | 8.83 | -1.45% | 562,437 |
| Sep 12, 2025 | 9.07 | 9.07 | 8.93 | 8.96 | 8.96 | -1.54% | 525,212 |
| Sep 11, 2025 | 8.89 | 9.16 | 8.89 | 9.10 | 9.10 | 2.36% | 705,882 |
| Sep 10, 2025 | 8.78 | 8.98 | 8.76 | 8.89 | 8.89 | 1.83% | 651,428 |
| Sep 9, 2025 | 8.84 | 8.87 | 8.73 | 8.73 | 8.73 | -1.02% | 549,072 |
| Sep 8, 2025 | 8.68 | 8.84 | 8.65 | 8.82 | 8.82 | 0.57% | 582,380 |
| Sep 5, 2025 | 8.79 | 8.99 | 8.69 | 8.77 | 8.77 | 0.34% | 722,993 |
| Sep 4, 2025 | 8.69 | 8.77 | 8.64 | 8.74 | 8.74 | 1.16% | 588,923 |
| Sep 3, 2025 | 8.51 | 8.70 | 8.41 | 8.64 | 8.64 | 1.29% | 980,989 |
| Sep 2, 2025 | 8.69 | 8.70 | 8.46 | 8.53 | 8.53 | -3.07% | 785,742 |
| Aug 29, 2025 | 8.82 | 8.84 | 8.69 | 8.80 | 8.80 | 0.11% | 714,628 |
| Aug 28, 2025 | 8.76 | 8.80 | 8.50 | 8.79 | 8.79 | 1.27% | 884,729 |
| Aug 27, 2025 | 8.42 | 8.69 | 8.40 | 8.68 | 8.68 | 2.72% | 738,304 |
| Aug 26, 2025 | 8.45 | 8.59 | 8.44 | 8.45 | 8.45 | 0.24% | 676,250 |
| Aug 25, 2025 | 8.44 | 8.50 | 8.37 | 8.43 | 8.43 | -0.82% | 736,550 |
| Aug 22, 2025 | 8.04 | 8.54 | 8.04 | 8.50 | 8.50 | 6.25% | 920,761 |
| Aug 21, 2025 | 8.00 | 8.08 | 7.94 | 8.00 | 8.00 | -1.48% | 502,911 |
| Aug 20, 2025 | 8.33 | 8.35 | 8.06 | 8.12 | 8.12 | -1.93% | 730,991 |
| Aug 19, 2025 | 7.97 | 8.31 | 7.97 | 8.28 | 8.28 | 4.02% | 807,680 |
| Aug 18, 2025 | 8.08 | 8.16 | 7.92 | 7.96 | 7.96 | -1.61% | 563,631 |
| Aug 15, 2025 | 8.23 | 8.25 | 8.05 | 8.09 | 8.09 | -1.46% | 682,310 |
| Aug 14, 2025 | 8.05 | 8.23 | 7.96 | 8.21 | 8.21 | 0.61% | 946,895 |
| Aug 13, 2025 | 7.74 | 8.20 | 7.72 | 8.16 | 8.16 | 5.70% | 972,000 |
| Aug 12, 2025 | 7.69 | 7.77 | 7.61 | 7.72 | 7.72 | 1.45% | 654,478 |
| Aug 11, 2025 | 7.62 | 7.83 | 7.55 | 7.61 | 7.61 | 0.13% | 925,483 |
| Aug 8, 2025 | 7.35 | 7.69 | 6.88 | 7.60 | 7.60 | 1.88% | 1,399,805 |
| Aug 7, 2025 | 7.49 | 7.70 | 7.31 | 7.46 | 7.46 | 2.75% | 1,377,665 |
| Aug 6, 2025 | 7.33 | 7.37 | 7.25 | 7.26 | 7.26 | -1.09% | 770,643 |
| Aug 5, 2025 | 7.38 | 7.39 | 7.22 | 7.34 | 7.34 | -0.68% | 661,804 |
| Aug 4, 2025 | 7.27 | 7.45 | 7.25 | 7.39 | 7.39 | 2.07% | 887,780 |
| Aug 1, 2025 | 7.30 | 7.35 | 7.13 | 7.24 | 7.24 | -1.09% | 1,032,051 |
| Jul 31, 2025 | 7.32 | 7.39 | 7.27 | 7.32 | 7.32 | -1.21% | 1,067,223 |
| Jul 30, 2025 | 7.67 | 7.69 | 7.34 | 7.41 | 7.41 | -3.14% | 729,511 |
| Jul 29, 2025 | 7.62 | 7.69 | 7.58 | 7.65 | 7.65 | 1.19% | 828,102 |
| Jul 28, 2025 | 7.59 | 7.68 | 7.54 | 7.56 | 7.56 | -0.53% | 679,989 |
| Jul 25, 2025 | 7.60 | 7.62 | 7.46 | 7.60 | 7.60 | 0.13% | 501,423 |
| Jul 24, 2025 | 7.57 | 7.67 | 7.56 | 7.59 | 7.59 | -0.91% | 661,140 |
| Jul 23, 2025 | 7.57 | 7.66 | 7.51 | 7.66 | 7.66 | 1.46% | 671,993 |
| Jul 22, 2025 | 7.40 | 7.60 | 7.40 | 7.55 | 7.55 | 2.30% | 855,666 |
| Jul 21, 2025 | 7.39 | 7.45 | 7.34 | 7.38 | 7.38 | 0.54% | 473,336 |