Kennedy Wilson Holdings Inc (KW)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Kennedy Wilson Holdings Inc (KW)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-22	$11.01	$10.98	$0.03	893,823.0	-0.09%
2026-05-21	$11.03	$10.99	$0.04	1,141,571.0	-0.36%
2026-05-20	$11.04	$10.98	$0.06	5,675,673.0	+0.36%
2026-05-19	$11.02	$10.99	$0.025	874,419.0	-0.27%
2026-05-18	$11.04	$11.02	$0.02	566,145.0	+0.00%
2026-05-15	$11.03	$10.98	$0.05	1,322,118.0	+0.18%
2026-05-14	$11.02	$10.99	$0.03	540,160.0	+0.36%
2026-05-13	$11.01	$10.97	$0.04	1,979,572.0	-0.27%
2026-05-12	$11.02	$11.00	$0.02	650,649.0	-0.27%
2026-05-11	$11.03	$11.02	$0.010	417,362.0	+0.09%
2026-05-08	$11.05	$11.01	$0.04	461,345.0	+0.18%
2026-05-07	$11.09	$10.96	$0.125	1,510,771.0	+0.46%
2026-05-06	$10.97	$10.92	$0.05	687,312.0	+0.27%
2026-05-05	$10.93	$10.88	$0.05	1,305,921.0	+0.37%
2026-05-04	$10.89	$10.87	$0.02	899,365.0	+0.00%
2026-05-01	$10.90	$10.88	$0.02	598,352.0	-0.18%
2026-04-30	$10.90	$10.89	$0.010	1,158,038.0	+0.09%
2026-04-29	$10.90	$10.89	$0.010	797,933.0	-0.09%
2026-04-28	$10.90	$10.89	$0.010	907,145.0	+0.00%

Kennedy Wilson Holdings Inc Stock (KW) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kennedy Wilson Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KW. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kennedy Wilson Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Kennedy Wilson Holdings Inc Storia dei prezzi delle azioni (KW) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$11.09	$10.87	$0.215	20,418,381.0	+0.83%
2026-04	$10.92	$10.82	$0.10	16,450,412.0	+0.74%
2026-03	$10.99	$10.82	$0.17	32,768,386.0	-0.55%
2026-02	$10.95	$9.63	$1.32	37,258,994.0	+10.46%
2026-01	$10.09	$9.50	$0.59	14,822,776.0	+1.86%

Kennedy Wilson Holdings Inc Storia dei prezzi delle azioni (KW) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$9.99	$9.62	$0.365	17,035,752.0	+0.51%
2025-11	$9.94	$7.31	$2.63	28,126,133.0	+28.70%
2025-10	$8.70	$7.36	$1.34	15,660,570.0	-9.13%
2025-09	$9.15	$8.16	$0.99	16,620,534.0	-5.45%
2025-08	$8.84	$6.88	$1.96	17,548,412.0	+20.22%
2025-07	$7.83	$6.70	$1.13	18,386,651.0	+7.65%
2025-06	$7.06	$6.21	$0.845	24,760,542.0	+6.75%
2025-05	$7.27	$5.98	$1.29	26,253,801.0	-0.47%
2025-04	$8.70	$6.13	$2.57	19,483,790.0	-26.27%
2025-03	$10.00	$8.37	$1.63	15,561,895.0	-10.61%
2025-02	$10.11	$8.61	$1.50	10,346,811.0	+7.29%
2025-01	$10.12	$8.70	$1.42	10,074,877.0	-9.41%

Kennedy Wilson Holdings Inc Storia dei prezzi delle azioni (KW) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$11.65	$9.79	$1.86	10,013,941.0	-13.64%
2024-11	$11.88	$10.53	$1.35	10,450,275.0	+8.33%
2024-10	$11.38	$10.46	$0.915	9,901,906.0	-3.26%
2024-09	$11.59	$10.52	$1.07	13,503,217.0	-0.63%
2024-08	$11.34	$9.69	$1.65	13,251,333.0	+6.82%
2024-07	$11.01	$9.01	$2.00	12,815,042.0	+7.10%
2024-06	$10.42	$9.34	$1.08	16,892,520.0	-4.89%
2024-05	$11.02	$8.56	$2.46	22,491,582.0	+18.98%
2024-04	$8.94	$8.02	$0.92	23,203,958.0	+0.12%
2024-03	$8.91	$7.85	$1.06	37,553,560.0	-2.28%
2024-02	$10.43	$8.30	$2.13	27,185,630.0	-15.98%
2024-01	$12.74	$10.41	$2.33	21,226,856.0	-15.59%