Kennedy-Wilson Holdings Inc (KW) Historical Stock Data
9.67 ↓0.07 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KW is up 0.01% a day on average. There have been 14 days where Kennedy-Wilson Holdings Inc closed green and 16 days where KW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9.75 | 9.67 | ↓$0.08 (-0.82%) | 9.63 | 9.76 | 660.97K |
| 2025-12-22 | 9.70 | 9.74 | ↑$0.04 (0.41%) | 9.70 | 9.81 | 844.39K |
| 2025-12-19 | 9.80 | 9.71 | ↓$0.09 (-0.92%) | 9.70 | 9.83 | 578.33K |
| 2025-12-18 | 9.76 | 9.85 | ↑$0.09 (0.92%) | 9.76 | 9.93 | 716.88K |
| 2025-12-17 | 9.80 | 9.94 | ↑$0.14 (1.43%) | 9.80 | 9.95 | 745.87K |
| 2025-12-16 | 9.94 | 9.75 | ↓$0.19 (-1.91%) | 9.75 | 9.96 | 784.33K |
| 2025-12-15 | 9.90 | 9.94 | ↑$0.04 (0.40%) | 9.87 | 9.99 | 870.04K |
| 2025-12-12 | 9.95 | 9.85 | ↓$0.10 (-1.01%) | 9.85 | 9.95 | 0.92M |
| 2025-12-11 | 9.75 | 9.94 | ↑$0.19 (1.95%) | 9.72 | 9.98 | 813.92K |
| 2025-12-10 | 9.75 | 9.71 | ↓$0.04 (-0.41%) | 9.68 | 9.76 | 735.42K |
| 2025-12-09 | 9.70 | 9.73 | ↑$0.03 (0.31%) | 9.70 | 9.75 | 437.15K |
| 2025-12-08 | 9.71 | 9.70 | ↓$0.01 (-0.10%) | 9.69 | 9.74 | 577.77K |
| 2025-12-05 | 9.71 | 9.70 | ↓$0.01 (-0.10%) | 9.66 | 9.74 | 633.92K |
| 2025-12-04 | 9.75 | 9.69 | ↓$0.06 (-0.62%) | 9.69 | 9.78 | 779.73K |
| 2025-12-03 | 9.77 | 9.76 | ↓$0.01 (-0.10%) | 9.70 | 9.82 | 726.22K |
| 2025-12-02 | 9.82 | 9.73 | ↓$0.09 (-0.92%) | 9.72 | 9.82 | 643.32K |
| 2025-12-01 | 9.66 | 9.77 | ↑$0.11 (1.14%) | 9.66 | 9.84 | 1.07M |
| 2025-11-28 | 9.80 | 9.73 | ↓$0.07 (-0.71%) | 9.70 | 9.83 | 643.25K |
| 2025-11-26 | 9.70 | 9.80 | ↑$0.10 (1.03%) | 9.70 | 9.87 | 1.46M |
| 2025-11-25 | 9.69 | 9.73 | ↑$0.04 (0.41%) | 9.69 | 9.94 | 1.52M |
| 2025-11-24 | 9.84 | 9.62 | ↓$0.22 (-2.24%) | 9.57 | 9.85 | 1.33M |
| 2025-11-21 | 9.64 | 9.85 | ↑$0.21 (2.18%) | 9.55 | 9.89 | 1.19M |
| 2025-11-20 | 9.65 | 9.55 | ↓$0.10 (-1.04%) | 9.53 | 9.69 | 1.21M |
| 2025-11-19 | 9.47 | 9.47 | ↑$0.00 (0.00%) | 9.46 | 9.54 | 614.45K |
| 2025-11-18 | 9.52 | 9.47 | ↓$0.05 (-0.53%) | 9.46 | 9.59 | 845.95K |
| 2025-11-17 | 9.62 | 9.53 | ↓$0.09 (-0.94%) | 9.51 | 9.68 | 0.94M |
| 2025-11-14 | 9.62 | 9.63 | ↑$0.01 (0.10%) | 9.59 | 9.69 | 812.52K |
| 2025-11-13 | 9.55 | 9.62 | ↑$0.07 (0.73%) | 9.55 | 9.70 | 0.98M |
| 2025-11-12 | 9.65 | 9.62 | ↓$0.03 (-0.31%) | 9.62 | 9.75 | 1.29M |
| 2025-11-11 | 9.52 | 9.70 | ↑$0.18 (1.89%) | 9.44 | 9.74 | 1.02M |
Create an account or log in to view more rows.
$KW Just buy and hold
$KW Stair stepping nicely
$KW is it time?
$KW a comeback is always more fun than an all out win!!!!
$KW pre mkt is meaningless
$KW Bull flag forming?
$KW Longs will be rewarded handsomely
$KW Bears always win...
Bulls have to be forever bagholders....
$KW hold and buy… go green go!!!
$KW always with good potential for a long term Hodl