Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
9.70
+0.01 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.71 | 9.74 | 9.66 | 9.70 | 9.70 | 0.10% | 803,039 |
| Dec 4, 2025 | 9.75 | 9.78 | 9.69 | 9.69 | 9.69 | -0.72% | 779,732 |
| Dec 3, 2025 | 9.77 | 9.82 | 9.70 | 9.76 | 9.76 | 0.31% | 888,662 |
| Dec 2, 2025 | 9.82 | 9.82 | 9.72 | 9.73 | 9.73 | -0.41% | 643,317 |
| Dec 1, 2025 | 9.66 | 9.84 | 9.66 | 9.77 | 9.77 | 0.41% | 1,070,996 |
| Nov 28, 2025 | 9.80 | 9.83 | 9.70 | 9.73 | 9.73 | -0.71% | 645,679 |
| Nov 26, 2025 | 9.70 | 9.87 | 9.70 | 9.80 | 9.80 | 0.72% | 1,457,738 |
| Nov 25, 2025 | 9.69 | 9.94 | 9.69 | 9.73 | 9.73 | 1.14% | 1,737,188 |
| Nov 24, 2025 | 9.84 | 9.85 | 9.57 | 9.62 | 9.62 | -2.34% | 1,669,893 |
| Nov 21, 2025 | 9.64 | 9.89 | 9.55 | 9.85 | 9.85 | 3.14% | 1,201,285 |
| Nov 20, 2025 | 9.65 | 9.69 | 9.53 | 9.55 | 9.55 | 0.84% | 1,363,555 |
| Nov 19, 2025 | 9.47 | 9.54 | 9.45 | 9.47 | 9.47 | - | 822,636 |
| Nov 18, 2025 | 9.52 | 9.59 | 9.46 | 9.47 | 9.47 | -0.63% | 1,008,372 |
| Nov 17, 2025 | 9.62 | 9.68 | 9.51 | 9.53 | 9.53 | -1.04% | 941,683 |
| Nov 14, 2025 | 9.62 | 9.69 | 9.59 | 9.63 | 9.63 | 0.10% | 951,280 |
| Nov 13, 2025 | 9.55 | 9.70 | 9.55 | 9.62 | 9.62 | - | 1,235,845 |
| Nov 12, 2025 | 9.65 | 9.75 | 9.62 | 9.62 | 9.62 | -0.82% | 1,566,283 |
| Nov 11, 2025 | 9.52 | 9.74 | 9.44 | 9.70 | 9.70 | 2.54% | 1,158,326 |
| Nov 10, 2025 | 9.45 | 9.56 | 9.44 | 9.46 | 9.46 | 0.64% | 1,219,532 |
| Nov 7, 2025 | 9.57 | 9.60 | 9.40 | 9.40 | 9.40 | -1.78% | 1,842,681 |
| Nov 6, 2025 | 9.61 | 9.88 | 9.56 | 9.57 | 9.57 | -2.35% | 3,131,120 |
| Nov 5, 2025 | 9.76 | 9.85 | 9.60 | 9.80 | 9.80 | 31.19% | 5,387,731 |
| Nov 4, 2025 | 7.43 | 7.52 | 7.35 | 7.47 | 7.47 | 0.67% | 1,091,646 |
| Nov 3, 2025 | 7.44 | 7.56 | 7.31 | 7.42 | 7.42 | -1.85% | 897,652 |
| Oct 31, 2025 | 7.47 | 7.58 | 7.40 | 7.56 | 7.56 | 0.13% | 1,076,565 |
| Oct 30, 2025 | 7.44 | 7.57 | 7.36 | 7.55 | 7.55 | 1.21% | 932,710 |
| Oct 29, 2025 | 7.82 | 7.89 | 7.42 | 7.46 | 7.46 | -5.45% | 846,590 |
| Oct 28, 2025 | 7.91 | 7.91 | 7.78 | 7.89 | 7.89 | -0.88% | 531,165 |
| Oct 27, 2025 | 8.16 | 8.16 | 7.94 | 7.96 | 7.96 | -1.85% | 472,330 |
| Oct 24, 2025 | 8.10 | 8.15 | 8.03 | 8.11 | 8.11 | 1.00% | 454,035 |
| Oct 23, 2025 | 8.00 | 8.11 | 7.94 | 8.03 | 8.03 | 0.37% | 367,516 |
| Oct 22, 2025 | 7.86 | 8.00 | 7.77 | 8.00 | 8.00 | 2.43% | 789,738 |
| Oct 21, 2025 | 7.77 | 7.86 | 7.74 | 7.81 | 7.81 | 0.39% | 575,527 |
| Oct 20, 2025 | 7.95 | 7.95 | 7.65 | 7.78 | 7.78 | -0.89% | 773,659 |
| Oct 17, 2025 | 7.71 | 7.90 | 7.62 | 7.85 | 7.85 | 1.42% | 1,025,362 |
| Oct 16, 2025 | 7.85 | 7.86 | 7.68 | 7.74 | 7.74 | -0.77% | 610,176 |
| Oct 15, 2025 | 7.74 | 7.86 | 7.55 | 7.80 | 7.80 | 2.50% | 506,850 |
| Oct 14, 2025 | 7.54 | 7.64 | 7.53 | 7.61 | 7.61 | 0.26% | 569,666 |
| Oct 13, 2025 | 7.50 | 7.63 | 7.47 | 7.59 | 7.59 | 2.02% | 523,784 |
| Oct 10, 2025 | 7.62 | 7.70 | 7.44 | 7.44 | 7.44 | -1.98% | 650,304 |
| Oct 9, 2025 | 7.71 | 7.76 | 7.57 | 7.59 | 7.59 | -1.94% | 716,434 |
| Oct 8, 2025 | 7.83 | 7.88 | 7.71 | 7.74 | 7.74 | -1.28% | 661,934 |
| Oct 7, 2025 | 7.77 | 7.93 | 7.76 | 7.84 | 7.84 | - | 767,152 |
| Oct 6, 2025 | 8.38 | 8.45 | 7.84 | 7.84 | 7.84 | -6.33% | 745,862 |
| Oct 3, 2025 | 8.50 | 8.70 | 8.37 | 8.37 | 8.37 | -1.06% | 713,838 |
| Oct 2, 2025 | 8.43 | 8.50 | 8.33 | 8.46 | 8.46 | 0.71% | 719,141 |
| Oct 1, 2025 | 8.25 | 8.46 | 8.22 | 8.40 | 8.40 | 0.96% | 641,795 |
| Sep 30, 2025 | 8.22 | 8.35 | 8.17 | 8.32 | 8.32 | -0.24% | 1,044,837 |
| Sep 29, 2025 | 8.38 | 8.42 | 8.18 | 8.34 | 8.22 | -0.48% | 742,779 |
| Sep 26, 2025 | 8.28 | 8.41 | 8.21 | 8.38 | 8.26 | 1.58% | 731,886 |