Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc. Common Stock (NY:KW)

7.240 -0.080 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 7.320 7.390 7.270 7.320 1,067,223 -0.09(-1.21%)
Jul 30, 2025 7.670 7.690 7.335 7.410 729,510 -0.24(-3.14%)
Jul 29, 2025 7.620 7.685 7.580 7.650 828,102 +0.09(+1.19%)
Jul 28, 2025 7.590 7.680 7.540 7.560 679,989 -0.04(-0.53%)
Jul 25, 2025 7.600 7.615 7.463 7.600 501,423 +0.01(+0.13%)
Jul 24, 2025 7.570 7.665 7.560 7.590 661,140 -0.07(-0.91%)
Jul 23, 2025 7.570 7.660 7.510 7.660 671,993 +0.11(+1.46%)
Jul 22, 2025 7.400 7.595 7.395 7.550 855,666 +0.17(+2.30%)
Jul 21, 2025 7.390 7.450 7.340 7.380 473,336 +0.04(+0.54%)
Jul 18, 2025 7.350 7.450 7.255 7.340 789,386 -0.05(-0.68%)
Jul 17, 2025 7.410 7.480 7.365 7.390 943,708 -0.04(-0.54%)
Jul 16, 2025 7.350 7.475 7.255 7.430 845,562 +0.12(+1.64%)
Jul 15, 2025 7.550 7.620 7.310 7.310 877,480 -0.21(-2.79%)
Jul 14, 2025 7.510 7.630 7.440 7.520 730,877 -0.06(-0.79%)
Jul 11, 2025 7.640 7.665 7.490 7.580 691,499 -0.19(-2.45%)
Jul 10, 2025 7.470 7.830 7.470 7.770 951,281 +0.31(+4.16%)
Jul 09, 2025 7.400 7.475 7.345 7.460 923,092 +0.06(+0.81%)
Jul 08, 2025 7.240 7.630 7.240 7.400 1,468,922 +0.17(+2.35%)
Jul 07, 2025 7.250 7.445 7.160 7.230 971,325 -0.04(-0.55%)
Jul 03, 2025 7.260 7.320 7.220 7.270 647,631 +0.04(+0.55%)
Jul 02, 2025 7.050 7.250 6.970 7.230 1,272,649 +0.21(+2.99%)
Jul 01, 2025 6.800 7.110 6.700 7.020 1,131,522 +0.22(+3.24%)
Jun 30, 2025 6.860 6.920 6.635 6.800 1,371,429 -0.04(-0.58%)
Jun 27, 2025 6.830 6.938 6.752 6.840 2,836,532 +0.07(+1.02%)
Jun 26, 2025 6.604 6.781 6.584 6.771 860,899 +0.19(+2.84%)
Jun 25, 2025 6.634 6.732 6.575 6.584 1,008,111 -0.12(-1.76%)
Jun 24, 2025 6.752 6.776 6.624 6.702 1,049,872 -0.04(-0.58%)
Jun 23, 2025 6.565 6.742 6.496 6.742 1,184,501 +0.19(+2.85%)
Jun 20, 2025 6.555 6.639 6.457 6.555 1,690,333 +0.05(+0.76%)
Jun 18, 2025 6.447 6.614 6.408 6.506 780,183 +0.04(+0.61%)
Jun 17, 2025 6.398 6.584 6.398 6.467 1,008,277 +0.04(+0.61%)
Jun 16, 2025 6.516 6.535 6.368 6.427 2,451,865 -0.02(-0.30%)
Jun 13, 2025 6.437 6.545 6.378 6.447 1,262,802 -0.14(-2.09%)
Jun 12, 2025 6.526 6.653 6.496 6.584 1,325,049 +0.00(+0.00%)
Jun 11, 2025 6.653 6.693 6.530 6.584 1,177,236 -0.07(-1.03%)
Jun 10, 2025 6.575 6.742 6.486 6.653 1,147,955 +0.14(+2.11%)
Jun 09, 2025 6.486 6.555 6.437 6.516 1,035,562 +0.07(+1.07%)
Jun 06, 2025 6.447 6.535 6.363 6.447 1,003,070 +0.10(+1.55%)
Jun 05, 2025 6.358 6.378 6.270 6.349 1,099,371 -0.03(-0.46%)
Jun 04, 2025 6.231 6.378 6.172 6.378 1,029,147 +0.14(+2.20%)
Jun 03, 2025 6.172 6.270 6.108 6.241 784,112 +0.03(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.