Get the Stockscreener App
8.75
0.11%
-0.010
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 May 03, 2024, is $8.75.
- 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 11.46% to $8.75 now.
- The 52-week high stock price for KW is $17.43, representing a 99.20% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for KW is $7.85, indicating a -10.29% 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 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $9.07 | $8.67 | $0.40 | 794,621.0 | -0.11% |
| May 02, 2024 | $8.92 | $8.69 | $0.23 | 1,192,514.0 | +0.23% |
| May 01, 2024 | $8.96 | $8.56 | $0.405 | 751,422.0 | +1.75% |
| Apr 30, 2024 | $8.66 | $8.50 | $0.16 | 1,120,304.0 | -0.58% |
| Apr 29, 2024 | $8.74 | $8.60 | $0.14 | 675,766.0 | +1.65% |
| Apr 26, 2024 | $8.66 | $8.49 | $0.175 | 514,705.0 | +0.47% |
| Apr 25, 2024 | $8.51 | $8.40 | $0.11 | 871,877.0 | -0.35% |
| Apr 24, 2024 | $8.60 | $8.33 | $0.27 | 1,104,951.0 | -1.05% |
| Apr 23, 2024 | $8.76 | $8.50 | $0.26 | 1,189,695.0 | +0.70% |
| Apr 22, 2024 | $8.58 | $8.42 | $0.16 | 971,690.0 | +0.24% |
| Apr 19, 2024 | $8.57 | $8.33 | $0.245 | 1,317,289.0 | +1.43% |
| Apr 18, 2024 | $8.39 | $8.23 | $0.155 | 1,323,641.0 | +2.07% |
| Apr 17, 2024 | $8.35 | $8.15 | $0.195 | 1,138,621.0 | +1.48% |
| Apr 16, 2024 | $8.24 | $8.02 | $0.225 | 1,008,483.0 | -1.10% |
| Apr 15, 2024 | $8.53 | $8.05 | $0.48 | 1,408,370.0 | -2.04% |
| Apr 12, 2024 | $8.62 | $8.30 | $0.32 | 1,074,108.0 | -1.65% |
| Apr 11, 2024 | $8.60 | $8.32 | $0.28 | 1,014,776.0 | +0.00% |
| Apr 10, 2024 | $8.57 | $8.27 | $0.305 | 1,442,822.0 | -4.71% |
| Apr 09, 2024 | $8.94 | $8.47 | $0.465 | 1,306,737.0 | +5.38% |
| Apr 08, 2024 | $8.48 | $8.28 | $0.20 | 795,967.0 | +2.61% |
| Apr 05, 2024 | $8.46 | $8.20 | $0.265 | 707,788.0 | -2.72% |
| Apr 04, 2024 | $8.69 | $8.41 | $0.28 | 951,048.0 | +0.95% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.07 | $8.56 | $0.51 | 3,533,178.0 | +1.86% |
| 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% |
Kennedy-Wilson Holdings Inc Stock (KW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.58 | $15.04 | $2.54 | 15,366,909.0 | -7.58% |
| Nov, 2022 | $17.30 | $15.41 | $1.89 | 12,161,110.0 | +2.47% |
| Oct, 2022 | $16.75 | $13.97 | $2.78 | 11,978,653.0 | +7.44% |
| Sep, 2022 | $18.83 | $15.10 | $3.73 | 14,235,663.0 | -11.96% |
| Aug, 2022 | $20.87 | $17.51 | $3.36 | 10,505,203.0 | -15.00% |
| Jul, 2022 | $20.94 | $18.34 | $2.60 | 7,268,997.0 | +9.08% |
| Jun, 2022 | $21.20 | $18.34 | $2.86 | 12,021,284.0 | -10.07% |
| May, 2022 | $22.86 | $20.07 | $2.79 | 9,636,418.0 | -6.61% |
| Apr, 2022 | $24.97 | $22.45 | $2.52 | 8,142,962.0 | -7.54% |
| Mar, 2022 | $25.30 | $21.11 | $4.19 | 13,807,381.0 | +10.16% |
| Feb, 2022 | $23.40 | $21.58 | $1.82 | 10,029,081.0 | -1.42% |
| Jan, 2022 | $24.81 | $21.39 | $3.42 | 8,796,086.0 | -5.95% |
0.10%
0.82%
Cap:
|
Volume (24h):