Kennedy-Wilson Holdings Inc (KW) Historical Stock Data
8.58 ↑0.25 (3.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KW is down -0.30% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-15 | 7.98 | 8.37 | ↑$0.39 (4.89%) | 7.96 | 8.40 | 7.03M |
2024-03-14 | 8.27 | 8.03 | ↓$0.24 (-2.90%) | 7.85 | 8.27 | 2.37M |
2024-03-13 | 8.21 | 8.30 | ↑$0.09 (1.10%) | 8.16 | 8.49 | 1.54M |
2024-03-12 | 8.33 | 8.24 | ↓$0.09 (-1.08%) | 8.09 | 8.33 | 2.23M |
2024-03-11 | 8.38 | 8.30 | ↓$0.08 (-0.95%) | 8.19 | 8.45 | 2.61M |
2024-03-08 | 8.67 | 8.48 | ↓$0.19 (-2.19%) | 8.47 | 8.80 | 1.85M |
2024-03-07 | 8.54 | 8.53 | ↓$0.01 (-0.12%) | 8.51 | 8.77 | 1.36M |
2024-03-06 | 8.43 | 8.48 | ↑$0.04 (0.53%) | 8.40 | 8.69 | 1.13M |
2024-03-05 | 8.62 | 8.37 | ↓$0.25 (-2.90%) | 8.32 | 8.68 | 1.59M |
2024-03-04 | 8.73 | 8.70 | ↓$0.03 (-0.34%) | 8.51 | 8.74 | 1.59M |
2024-03-01 | 8.77 | 8.80 | ↑$0.03 (0.34%) | 8.56 | 8.92 | 1.69M |
2024-02-29 | 8.59 | 8.78 | ↑$0.19 (2.21%) | 8.58 | 8.86 | 1.64M |
2024-02-28 | 8.41 | 8.44 | ↑$0.03 (0.36%) | 8.30 | 8.68 | 1.50M |
2024-02-27 | 8.45 | 8.52 | ↑$0.07 (0.83%) | 8.30 | 8.69 | 2.08M |
2024-02-26 | 9.27 | 8.45 | ↓$0.82 (-8.85%) | 8.41 | 9.27 | 2.81M |
2024-02-23 | 9.53 | 9.34 | ↓$0.19 (-1.99%) | 9.34 | 9.60 | 2.12M |
2024-02-22 | 9.82 | 9.52 | ↓$0.30 (-3.05%) | 9.32 | 10.00 | 2.04M |
2024-02-21 | 10.12 | 10.13 | ↑$0.01 (0.10%) | 10.05 | 10.20 | 790.67K |
2024-02-20 | 10.07 | 10.17 | ↑$0.10 (0.99%) | 9.92 | 10.25 | 1.10M |
2024-02-16 | 10.06 | 10.13 | ↑$0.07 (0.70%) | 10.06 | 10.24 | 778.61K |
2024-02-15 | 10.14 | 10.25 | ↑$0.11 (1.08%) | 10.14 | 10.37 | 1.14M |
Create an account or log in to view more rows.
$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
$KW I still don’t wanna buy it