Kennedy-Wilson Holdings Inc (KW) Historical Stock Data

17.73 ↑0.37 (2.13%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, KW is up 0.18% a day on average. There have been 19 days where Kennedy-Wilson Holdings Inc closed green and 11 days where KW closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2717.3617.73↑$0.37 (2.13%)17.3617.75307.87K
2023-01-2617.4417.36↓$0.08 (-0.46%)17.2217.55336.64K
2023-01-2517.0717.40↑$0.33 (1.93%)16.9617.41462.14K
2023-01-2416.9017.11↑$0.21 (1.22%)16.8417.18372.06K
2023-01-2316.7616.98↑$0.22 (1.31%)16.6217.03625.40K
2023-01-2016.4116.68↑$0.27 (1.65%)16.1516.71719.77K
2023-01-1916.2316.29↑$0.06 (0.37%)16.1916.42608.21K
2023-01-1816.4016.33↓$0.07 (-0.43%)16.2116.57432.56K
2023-01-1716.4016.40↑$0.00 (0.00%)16.3116.57364.30K
2023-01-1316.3616.32↓$0.04 (-0.24%)16.2016.53795K
2023-01-1216.5216.56↑$0.04 (0.24%)16.4116.65383.37K
2023-01-1116.0316.39↑$0.36 (2.25%)16.0316.40490.17K
2023-01-1015.8715.89↑$0.02 (0.13%)15.8416.03525.24K
2023-01-0915.9915.89↓$0.10 (-0.63%)15.8316.04479.05K
2023-01-0615.8515.87↑$0.02 (0.13%)15.6615.91474.95K
2023-01-0515.8615.59↓$0.27 (-1.70%)15.5315.93406.73K
2023-01-0415.8615.97↑$0.11 (0.69%)15.7616.10532.01K
2023-01-0315.9415.67↓$0.27 (-1.69%)15.5516.17706.23K
2022-12-3015.4915.73↑$0.24 (1.55%)15.4915.76793.47K
2022-12-2915.3515.62↑$0.27 (1.76%)15.3015.67531.29K
2022-12-2815.8415.42↓$0.42 (-2.65%)15.4015.94771.93K
2022-12-2715.6015.79↑$0.19 (1.22%)15.4115.80513.01K
2022-12-2315.2015.54↑$0.34 (2.24%)15.2015.58424.17K
2022-12-2215.2615.32↑$0.06 (0.39%)15.0415.36476.66K
2022-12-2115.5115.38↓$0.13 (-0.84%)15.3015.731.30M
2022-12-2015.3515.39↑$0.04 (0.26%)15.1915.45652.34K
2022-12-1915.7215.37↓$0.35 (-2.23%)15.3215.78875K
2022-12-1616.4015.75↓$0.65 (-3.96%)15.4716.601.82M
2022-12-1516.9916.83↓$0.16 (-0.94%)16.7617.16610.96K
2022-12-1417.0417.31↑$0.27 (1.58%)16.9817.57733.98K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$KW I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
aussie713

$KW hows short doing? Keep short pls
we need your money.

0 Like Report