loading

Kennedy Wilson Holdings Inc Stock (KW) Price History

The historical daily chart and data for Kennedy Wilson Holdings Inc stock (KW), show that the latest closing stock price as of September 25, 2025, is $8.405.
  • Kennedy Wilson Holdings Inc all-time high stock price is $28.33, occurred on February 04, 2015.
  • The lowest Kennedy Wilson Holdings Inc stock price recorded was $5.98 on May 22, 2025. Since then, Kennedy Wilson Holdings Inc's stock price has risen over 40.55% to $8.405 now.
  • The 52-week high stock price for KW is $11.88, representing a 41.34% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for KW is $5.98, indicating a -28.85% decrease from the current share price, occurred on May 22, 2025.
  • The closing price of Kennedy Wilson Holdings Inc (KW) stock in the beginning of 2024 was $24.21. The stock closed the year at $15.73, a loss of over -35.03% for the year.
The table below shows more information about KW historical price data:
Date High Low High - Low Volume % Change
Sep 25, 2025 $8.41 $8.36 $0.05 5,765.0 -0.30%
Sep 24, 2025 $8.61 $8.42 $0.185 747,927.0 -2.09%
Sep 23, 2025 $8.71 $8.45 $0.265 669,356.0 +1.65%
Sep 22, 2025 $8.70 $8.46 $0.24 788,568.0 -1.74%
Sep 19, 2025 $8.89 $8.51 $0.38 2,255,565.0 -3.04%
Sep 18, 2025 $9.07 $8.68 $0.3899 930,147.0 +3.25%
Sep 17, 2025 $8.98 $8.55 $0.43 829,798.0 -1.71%
Sep 16, 2025 $8.87 $8.71 $0.16 576,204.0 -0.79%
Sep 15, 2025 $8.97 $8.77 $0.20 562,437.0 -1.45%
Sep 12, 2025 $9.07 $8.93 $0.14 525,212.0 -1.54%
Sep 11, 2025 $9.15 $8.89 $0.265 705,882.0 +2.36%
Sep 10, 2025 $8.98 $8.76 $0.22 651,427.0 +1.83%
Sep 09, 2025 $8.87 $8.72 $0.145 549,072.0 -1.02%
Sep 08, 2025 $8.84 $8.65 $0.185 582,365.0 +0.57%
Sep 05, 2025 $8.99 $8.69 $0.2954 722,993.0 +0.34%
Sep 04, 2025 $8.77 $8.63 $0.13 588,922.0 +1.16%
Sep 03, 2025 $8.70 $8.41 $0.29 980,989.0 +1.29%
Sep 02, 2025 $8.70 $8.46 $0.245 785,742.0 -3.07%
Aug 29, 2025 $8.84 $8.69 $0.145 714,527.0 +0.11%
Aug 28, 2025 $8.80 $8.50 $0.30 884,728.0 +1.27%
Aug 27, 2025 $8.69 $8.40 $0.2899 738,304.0 +2.72%
Aug 26, 2025 $8.59 $8.44 $0.15 676,249.0 +0.24%

Kennedy Wilson Holdings Inc Stock (KW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kennedy Wilson Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kennedy Wilson Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kennedy Wilson Holdings Inc Stock (KW) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $9.15 $8.36 $0.795 13,458,371.0 -4.49%
Aug, 2025 $8.84 $6.88 $1.96 17,548,412.0 +20.22%
Jul, 2025 $7.83 $6.70 $1.13 18,386,651.0 +7.65%
Jun, 2025 $7.06 $6.21 $0.845 24,760,542.0 +6.75%
May, 2025 $7.27 $5.98 $1.29 26,253,801.0 -0.47%
Apr, 2025 $8.70 $6.13 $2.57 19,483,790.0 -26.27%
Mar, 2025 $10.00 $8.37 $1.63 15,561,895.0 -10.61%
Feb, 2025 $10.11 $8.61 $1.50 10,346,811.0 +7.29%
Jan, 2025 $10.12 $8.70 $1.42 10,074,877.0 -9.41%

Kennedy Wilson Holdings Inc Stock (KW) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.65 $9.79 $1.86 10,013,941.0 -13.64%
Nov, 2024 $11.88 $10.53 $1.35 10,450,275.0 +8.33%
Oct, 2024 $11.38 $10.46 $0.915 9,901,906.0 -3.26%
Sep, 2024 $11.59 $10.52 $1.07 13,503,217.0 -0.63%
Aug, 2024 $11.34 $9.69 $1.65 13,251,333.0 +6.82%
Jul, 2024 $11.01 $9.01 $2.00 12,815,042.0 +7.10%
Jun, 2024 $10.42 $9.34 $1.08 16,892,520.0 -4.89%
May, 2024 $11.02 $8.56 $2.46 22,491,582.0 +18.98%
Apr, 2024 $8.94 $8.02 $0.92 23,203,958.0 +0.12%
Mar, 2024 $8.91 $7.85 $1.06 37,553,560.0 -2.28%
Feb, 2024 $10.43 $8.30 $2.13 27,185,630.0 -15.98%
Jan, 2024 $12.74 $10.41 $2.33 21,226,856.0 -15.59%

Kennedy Wilson Holdings Inc Stock (KW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.27 $11.29 $1.97 28,498,572.0 +9.07%
Nov, 2023 $13.48 $10.68 $2.80 27,471,963.0 -11.81%
Oct, 2023 $14.76 $12.63 $2.12 16,058,840.0 -12.69%
Sep, 2023 $16.62 $14.58 $2.04 16,451,827.0 -7.70%
Aug, 2023 $17.00 $15.04 $1.96 14,788,847.0 -3.21%
Jul, 2023 $17.43 $15.65 $1.78 13,462,012.0 +1.04%
Jun, 2023 $17.26 $15.25 $2.01 18,111,193.0 +5.83%
May, 2023 $17.00 $14.00 $3.00 22,509,073.0 -8.05%
Apr, 2023 $16.95 $15.65 $1.29 14,475,254.0 +1.15%
Mar, 2023 $18.89 $14.94 $3.96 63,097,994.0 -0.72%
Feb, 2023 $18.48 $16.70 $1.79 9,230,288.0 -6.54%
Jan, 2023 $17.91 $15.53 $2.38 10,947,791.0 +13.67%
$18.77
price down icon 0.53%
real_estate_services CWK
$15.71
price down icon 0.54%
$7.80
price down icon 1.45%
$8.1437
price up icon 14.74%
$157.37
price down icon 0.45%
real_estate_services FSV
$190.90
price down icon 0.08%
Cap:     |  Volume (24h):