Kennedy-Wilson Holdings Inc (KW) Historical Stock Data
8.50 ↑0.04 (0.47%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KW is up 0.26% a day on average. There have been 16 days where Kennedy-Wilson Holdings Inc closed green and 14 days where KW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.53 | 8.50 | ↓$0.03 (-0.35%) | 8.49 | 8.67 | 538.59K |
| 2024-04-25 | 8.42 | 8.46 | ↑$0.04 (0.48%) | 8.40 | 8.51 | 889.99K |
| 2024-04-24 | 8.51 | 8.49 | ↓$0.02 (-0.24%) | 8.33 | 8.60 | 1.11M |
| 2024-04-23 | 8.50 | 8.58 | ↑$0.08 (0.94%) | 8.50 | 8.76 | 1.30M |
| 2024-04-22 | 8.51 | 8.52 | ↑$0.01 (0.12%) | 8.42 | 8.58 | 0.99M |
| 2024-04-19 | 8.33 | 8.50 | ↑$0.17 (2.04%) | 8.33 | 8.58 | 1.39M |
| 2024-04-18 | 8.28 | 8.38 | ↑$0.10 (1.21%) | 8.24 | 8.39 | 1.35M |
| 2024-04-17 | 8.17 | 8.21 | ↑$0.04 (0.49%) | 8.16 | 8.35 | 1.16M |
| 2024-04-16 | 8.07 | 8.09 | ↑$0.02 (0.25%) | 8.02 | 8.24 | 1.02M |
| 2024-04-15 | 8.34 | 8.18 | ↓$0.16 (-1.92%) | 8.05 | 8.53 | 1.41M |
| 2024-04-12 | 8.50 | 8.35 | ↓$0.15 (-1.76%) | 8.30 | 8.62 | 1.07M |
| 2024-04-11 | 8.54 | 8.49 | ↓$0.05 (-0.59%) | 8.32 | 8.60 | 1.01M |
| 2024-04-10 | 8.56 | 8.49 | ↓$0.07 (-0.82%) | 8.27 | 8.58 | 1.44M |
| 2024-04-09 | 8.47 | 8.91 | ↑$0.44 (5.19%) | 8.47 | 8.94 | 1.31M |
| 2024-04-08 | 8.33 | 8.45 | ↑$0.12 (1.44%) | 8.28 | 8.48 | 0.94M |
| 2024-04-05 | 8.38 | 8.24 | ↓$0.14 (-1.67%) | 8.20 | 8.46 | 707.79K |
| 2024-04-04 | 8.50 | 8.47 | ↓$0.03 (-0.35%) | 8.41 | 8.69 | 0.95M |
| 2024-04-03 | 8.30 | 8.39 | ↑$0.09 (1.08%) | 8.29 | 8.43 | 885.02K |
| 2024-04-02 | 8.37 | 8.34 | ↓$0.03 (-0.36%) | 8.15 | 8.51 | 1.51M |
| 2024-04-01 | 8.66 | 8.50 | ↓$0.16 (-1.85%) | 8.46 | 8.66 | 868.80K |
| 2024-03-29 | 8.40 | 8.58 | ↑$0.18 (2.14%) | 8.40 | 8.61 | 1.22M |
| 2024-03-28 | 8.40 | 8.58 | ↑$0.18 (2.14%) | 8.40 | 8.61 | 1.22M |
| 2024-03-27 | 7.90 | 8.33 | ↑$0.43 (5.44%) | 7.90 | 8.34 | 1.39M |
| 2024-03-26 | 8.49 | 8.05 | ↓$0.44 (-5.18%) | 8.03 | 8.49 | 1.93M |
| 2024-03-25 | 8.32 | 8.41 | ↑$0.09 (1.08%) | 8.32 | 8.51 | 0.94M |
| 2024-03-22 | 8.46 | 8.26 | ↓$0.20 (-2.36%) | 8.23 | 8.57 | 1.41M |
| 2024-03-21 | 8.42 | 8.48 | ↑$0.06 (0.71%) | 8.31 | 8.59 | 1.15M |
| 2024-03-20 | 8.15 | 8.33 | ↑$0.18 (2.21%) | 8.06 | 8.38 | 1.55M |
| 2024-03-19 | 8.20 | 8.16 | ↓$0.04 (-0.49%) | 8.07 | 8.28 | 1.46M |
| 2024-03-18 | 8.34 | 8.24 | ↓$0.10 (-1.20%) | 8.18 | 8.46 | 1.33M |
Create an account or log in to view more rows.
$KW yes
keep going down
let's go
stop stalling
$KW why is there no volume? Is that suspicious?
$KW bounce it!!
$KW Time to buy here
$KW who is adding more tomorrow?
$KW still bullish
$KW we always finish green after a red week. Less go!
$KW buying time
added
$KW Bull trap
$KW Dip buyers are going to get wrecked