Get the Stockscreener App
10.05
1.31%
0.13
After Hours:
10.05
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 January 03, 2025, is $10.05.
- 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 $7.85 on March 14, 2024. Since then, Kennedy Wilson Holdings Inc's stock price has risen over 28.03% to $10.05 now.
- The 52-week high stock price for KW is $12.05, representing a 19.90% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for KW is $7.85, indicating a -21.89% decrease from the current share price, occurred on March 14, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $10.07 | $9.78 | $0.29 | 449,973.0 | +1.31% |
| Jan 02, 2025 | $10.07 | $9.83 | $0.245 | 331,636.0 | -0.70% |
| Dec 31, 2024 | $10.15 | $9.81 | $0.3399 | 508,849.0 | -0.10% |
| Dec 30, 2024 | $10.04 | $9.79 | $0.255 | 395,631.0 | -0.60% |
| Dec 27, 2024 | $10.10 | $9.90 | $0.20 | 366,829.0 | +0.30% |
| Dec 26, 2024 | $10.19 | $10.00 | $0.19 | 366,970.0 | -2.24% |
| Dec 24, 2024 | $10.27 | $10.04 | $0.23 | 208,197.0 | +1.68% |
| Dec 23, 2024 | $10.19 | $9.94 | $0.25 | 482,401.0 | +0.40% |
| Dec 20, 2024 | $10.22 | $9.92 | $0.30 | 1,628,713.0 | +0.70% |
| Dec 19, 2024 | $10.35 | $9.96 | $0.385 | 661,433.0 | -1.96% |
| Dec 18, 2024 | $10.93 | $10.13 | $0.795 | 659,957.0 | -5.04% |
| Dec 17, 2024 | $10.94 | $10.69 | $0.255 | 595,227.0 | -2.37% |
| Dec 16, 2024 | $10.99 | $10.67 | $0.32 | 515,393.0 | +1.20% |
| Dec 13, 2024 | $11.17 | $10.76 | $0.41 | 473,462.0 | -2.95% |
| Dec 12, 2024 | $11.36 | $11.05 | $0.31 | 402,016.0 | +0.45% |
| Dec 11, 2024 | $11.38 | $11.07 | $0.31 | 523,638.0 | -0.18% |
| Dec 10, 2024 | $11.43 | $11.11 | $0.3199 | 405,939.0 | -1.68% |
| Dec 09, 2024 | $11.48 | $11.32 | $0.155 | 376,650.0 | +0.27% |
| Dec 06, 2024 | $11.33 | $11.16 | $0.17 | 328,353.0 | +0.98% |
| Dec 05, 2024 | $11.46 | $11.13 | $0.33 | 511,709.0 | -2.44% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $10.07 | $9.78 | $0.295 | 1,231,582.0 | +0.60% |
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% |
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):