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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 17.36 | 17.73 | ↑$0.37 (2.13%) | 17.36 | 17.75 | 307.87K |
| 2023-01-26 | 17.44 | 17.36 | ↓$0.08 (-0.46%) | 17.22 | 17.55 | 336.64K |
| 2023-01-25 | 17.07 | 17.40 | ↑$0.33 (1.93%) | 16.96 | 17.41 | 462.14K |
| 2023-01-24 | 16.90 | 17.11 | ↑$0.21 (1.22%) | 16.84 | 17.18 | 372.06K |
| 2023-01-23 | 16.76 | 16.98 | ↑$0.22 (1.31%) | 16.62 | 17.03 | 625.40K |
| 2023-01-20 | 16.41 | 16.68 | ↑$0.27 (1.65%) | 16.15 | 16.71 | 719.77K |
| 2023-01-19 | 16.23 | 16.29 | ↑$0.06 (0.37%) | 16.19 | 16.42 | 608.21K |
| 2023-01-18 | 16.40 | 16.33 | ↓$0.07 (-0.43%) | 16.21 | 16.57 | 432.56K |
| 2023-01-17 | 16.40 | 16.40 | ↑$0.00 (0.00%) | 16.31 | 16.57 | 364.30K |
| 2023-01-13 | 16.36 | 16.32 | ↓$0.04 (-0.24%) | 16.20 | 16.53 | 795K |
| 2023-01-12 | 16.52 | 16.56 | ↑$0.04 (0.24%) | 16.41 | 16.65 | 383.37K |
| 2023-01-11 | 16.03 | 16.39 | ↑$0.36 (2.25%) | 16.03 | 16.40 | 490.17K |
| 2023-01-10 | 15.87 | 15.89 | ↑$0.02 (0.13%) | 15.84 | 16.03 | 525.24K |
| 2023-01-09 | 15.99 | 15.89 | ↓$0.10 (-0.63%) | 15.83 | 16.04 | 479.05K |
| 2023-01-06 | 15.85 | 15.87 | ↑$0.02 (0.13%) | 15.66 | 15.91 | 474.95K |
| 2023-01-05 | 15.86 | 15.59 | ↓$0.27 (-1.70%) | 15.53 | 15.93 | 406.73K |
| 2023-01-04 | 15.86 | 15.97 | ↑$0.11 (0.69%) | 15.76 | 16.10 | 532.01K |
| 2023-01-03 | 15.94 | 15.67 | ↓$0.27 (-1.69%) | 15.55 | 16.17 | 706.23K |
| 2022-12-30 | 15.49 | 15.73 | ↑$0.24 (1.55%) | 15.49 | 15.76 | 793.47K |
| 2022-12-29 | 15.35 | 15.62 | ↑$0.27 (1.76%) | 15.30 | 15.67 | 531.29K |
| 2022-12-28 | 15.84 | 15.42 | ↓$0.42 (-2.65%) | 15.40 | 15.94 | 771.93K |
| 2022-12-27 | 15.60 | 15.79 | ↑$0.19 (1.22%) | 15.41 | 15.80 | 513.01K |
| 2022-12-23 | 15.20 | 15.54 | ↑$0.34 (2.24%) | 15.20 | 15.58 | 424.17K |
| 2022-12-22 | 15.26 | 15.32 | ↑$0.06 (0.39%) | 15.04 | 15.36 | 476.66K |
| 2022-12-21 | 15.51 | 15.38 | ↓$0.13 (-0.84%) | 15.30 | 15.73 | 1.30M |
| 2022-12-20 | 15.35 | 15.39 | ↑$0.04 (0.26%) | 15.19 | 15.45 | 652.34K |
| 2022-12-19 | 15.72 | 15.37 | ↓$0.35 (-2.23%) | 15.32 | 15.78 | 875K |
| 2022-12-16 | 16.40 | 15.75 | ↓$0.65 (-3.96%) | 15.47 | 16.60 | 1.82M |
| 2022-12-15 | 16.99 | 16.83 | ↓$0.16 (-0.94%) | 16.76 | 17.16 | 610.96K |
| 2022-12-14 | 17.04 | 17.31 | ↑$0.27 (1.58%) | 16.98 | 17.57 | 733.98K |
Create an account or log in to view more rows.
$KW almost go time
$KW I already know
tomorrow the bulls going to say "next week" just like every week.
$KW lol who sold
$KW cup and handle forming
$KW hows short doing? Keep short pls
we need your money.
$KW i hate money so im buying
$KW Like if you’re a bull
$KW MACD turned bullish
$KW HODL!!!
$KW HOLDING STRONG FOR ALL OF YOU