KW Quote, Trading Chart, Kennedy-Wilson Holdings Inc.

home / stock / kw / kw quote

Stock Information
Company Name: Kennedy-Wilson Holdings Inc.
Stock Symbol: KW
Market: NYSE
Website: kennedywilson.com
Menu
KW KW Quote KW Short KW News KW Articles KW Message Board
Get KW Alerts

News, Short Squeeze, Breakout and More Instantly...
KW Quote
Last:$10.905
Change Percent:0.46%
Open:$10.84
Previous Close:$10.855
High:$10.91
Low:$10.84
Volume:285,776
Last Trade Date Time:03/02/2026 01:14:39 pm
Quotes are delayed by 15 to 20 minutes.
KW Chart
Last Twenty Trading Days
Date:2026-03-02
Open:$10.84
Close:$10.855
High:$10.91
Low:$10.84
Volume:285,776
Date:2026-02-27
Open:$10.84
Close:$10.855
High:$10.86
Low:$10.84
Volume:790,737
Date:2026-02-26
Open:$10.85
Close:$10.855
High:$10.86
Low:$10.85
Volume:400,342
Date:2026-02-25
Open:$10.9
Close:$10.9
High:$10.9
Low:$10.85
Volume:631,315
Date:2026-02-24
Open:$10.93
Close:$10.935
High:$10.94
Low:$10.9
Volume:566,601
Date:2026-02-23
Open:$10.9
Close:$10.895
High:$10.94
Low:$10.88
Volume:2,588,290
Date:2026-02-20
Open:$10.9
Close:$10.925
High:$10.91
Low:$10.875
Volume:2,032,258
Date:2026-02-19
Open:$10.88
Close:$10.87
High:$10.93
Low:$10.88
Volume:1,079,156
Date:2026-02-18
Open:$10.85
Close:$10.855
High:$10.88
Low:$10.84
Volume:1,496,349
Date:2026-02-17
Open:$10.83
Close:$10.83
High:$10.86
Low:$10.82
Volume:5,015,897
Date:2026-02-13
Open:$9.8
Close:$9.655
High:$9.93
Low:$9.715
Volume:209,380
Date:2026-02-12
Open:$9.9
Close:$9.945
High:$9.9
Low:$9.64
Volume:418,796
Date:2026-02-11
Open:$9.97
Close:$9.96
High:$10
Low:$9.89
Volume:220,172
Date:2026-02-10
Open:$9.92
Close:$9.88
High:$9.99
Low:$9.89
Volume:194,316
Date:2026-02-09
Open:$9.9
Close:$9.87
High:$9.91
Low:$9.815
Volume:172,184
Date:2026-02-06
Open:$9.9
Close:$9.83
High:$9.93
Low:$9.855
Volume:158,789
Date:2026-02-05
Open:$9.89
Close:$9.86
High:$9.9
Low:$9.83
Volume:175,015
Date:2026-02-04
Open:$9.87
Close:$9.805
High:$9.92
Low:$9.82
Volume:353,303
Date:2026-02-03
Open:$9.84
Close:$9.875
High:$9.94
Low:$9.75
Volume:475,338
Date:2026-02-02
Open:$9.9
Close:$9.85
High:$9.9201
Low:$9.815
Volume:336,924