7.27
price up icon0.55%   0.04
after-market After Hours: 7.27
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 July 03, 2025, is $7.27.
  • 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 21.57% to $7.27 now.
  • The 52-week high stock price for KW is $11.88, representing a 63.41% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for KW is $5.98, indicating a -17.74% 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
Jul 03, 2025 $7.32 $7.22 $0.10 647,631.0 +0.55%
Jul 02, 2025 $7.25 $6.97 $0.28 1,265,903.0 +2.99%
Jul 01, 2025 $7.11 $6.70 $0.41 1,131,401.0 +3.24%
Jun 30, 2025 $6.92 $6.63 $0.285 1,371,228.0 -2.30%
Jun 27, 2025 $7.06 $6.87 $0.19 2,787,627.0 +1.02%
Jun 26, 2025 $6.90 $6.70 $0.20 846,055.0 +2.84%
Jun 25, 2025 $6.85 $6.69 $0.16 984,275.0 -1.76%
Jun 24, 2025 $6.89 $6.74 $0.155 1,031,771.0 -0.58%
Jun 23, 2025 $6.86 $6.61 $0.25 1,163,756.0 +2.85%
Jun 20, 2025 $6.75 $6.57 $0.185 1,661,190.0 +0.76%
Jun 18, 2025 $6.73 $6.52 $0.21 766,732.0 +0.61%
Jun 17, 2025 $6.70 $6.51 $0.19 990,709.0 +0.61%
Jun 16, 2025 $6.65 $6.48 $0.17 2,409,592.0 -0.30%
Jun 13, 2025 $6.66 $6.49 $0.17 1,240,256.0 -2.09%
Jun 12, 2025 $6.77 $6.61 $0.16 1,302,204.0 +0.00%
Jun 11, 2025 $6.81 $6.64 $0.165 1,156,939.0 -1.03%
Jun 10, 2025 $6.86 $6.60 $0.26 1,128,063.0 +2.11%
Jun 09, 2025 $6.67 $6.55 $0.12 1,017,707.0 +1.07%
Jun 06, 2025 $6.65 $6.47 $0.175 985,515.0 +1.55%

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
Jul, 2025 $7.32 $6.70 $0.62 3,692,566.0 +6.91%
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%
$9.51
price down icon 0.11%
$12.51
price up icon 0.16%
real_estate_services CWK
$11.85
price up icon 1.72%
$6.42
price up icon 1.42%
$133.48
price up icon 2.28%
real_estate_services FSV
$178.79
price up icon 1.50%
Cap:     |  Volume (24h):