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:$9.79
Change Percent:0.1%
Open:$10
Previous Close:$9.79
High:$10.04
Low:$9.775
Volume:386,021
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KW Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$10
Close:$9.79
High:$10.04
Low:$9.775
Volume:386,021
Date:2024-07-04
Open:$10.06
Close:$10.01
High:$10.27
Low:$10
Volume:306,896
Date:2024-07-03
Open:$10.06
Close:$10.01
High:$10.27
Low:$10
Volume:306,896
Date:2024-07-02
Open:$9.79
Close:$9.97
High:$9.985
Low:$9.73
Volume:694,414
Date:2024-07-01
Open:$9.7
Close:$9.73
High:$9.865
Low:$9.59
Volume:547,179
Date:2024-06-28
Open:$9.72
Close:$9.72
High:$9.755
Low:$9.555
Volume:2,773,158
Date:2024-06-27
Open:$9.64
Close:$9.72
High:$9.76
Low:$9.54
Volume:768,916
Date:2024-06-26
Open:$9.37
Close:$9.62
High:$9.64
Low:$9.34
Volume:983,873
Date:2024-06-25
Open:$9.74
Close:$9.44
High:$9.78
Low:$9.39
Volume:705,005
Date:2024-06-24
Open:$9.8
Close:$9.71
High:$9.85
Low:$9.65
Volume:647,829
Date:2024-06-21
Open:$9.87
Close:$9.73
High:$9.96
Low:$9.71
Volume:2,381,133
Date:2024-06-20
Open:$9.58
Close:$9.86
High:$9.885
Low:$9.55
Volume:784,788
Date:2024-06-19
Open:$9.69
Close:$9.63
High:$9.79
Low:$9.59
Volume:785,395
Date:2024-06-18
Open:$9.69
Close:$9.63
High:$9.79
Low:$9.59
Volume:785,395
Date:2024-06-17
Open:$9.65
Close:$9.71
High:$9.72
Low:$9.47
Volume:724,420
Date:2024-06-14
Open:$9.63
Close:$9.73
High:$9.73
Low:$9.53
Volume:544,438
Date:2024-06-13
Open:$9.79
Close:$9.75
High:$9.91
Low:$9.63
Volume:805,588
Date:2024-06-12
Open:$9.99
Close:$9.79
High:$10.16
Low:$9.77
Volume:848,412
Date:2024-06-11
Open:$9.61
Close:$9.59
High:$9.75
Low:$9.555
Volume:800,689
Date:2024-06-10
Open:$9.68
Close:$9.71
High:$9.79
Low:$9.58
Volume:852,213