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.

DateOpenCloseChangeLowHighVolume
2024-03-288.408.58↑$0.18 (2.14%)8.408.611.22M
2024-03-277.908.33↑$0.43 (5.44%)7.908.341.39M
2024-03-268.498.05↓$0.44 (-5.18%)8.038.491.93M
2024-03-258.328.41↑$0.09 (1.08%)8.328.510.94M
2024-03-228.468.26↓$0.20 (-2.36%)8.238.571.41M
2024-03-218.428.48↑$0.06 (0.71%)8.318.591.15M
2024-03-208.158.33↑$0.18 (2.21%)8.068.381.55M
2024-03-198.208.16↓$0.04 (-0.49%)8.078.281.46M
2024-03-188.348.24↓$0.10 (-1.20%)8.188.461.33M
2024-03-157.988.37↑$0.39 (4.89%)7.968.407.03M
2024-03-148.278.03↓$0.24 (-2.90%)7.858.272.37M
2024-03-138.218.30↑$0.09 (1.10%)8.168.491.54M
2024-03-128.338.24↓$0.09 (-1.08%)8.098.332.23M
2024-03-118.388.30↓$0.08 (-0.95%)8.198.452.61M
2024-03-088.678.48↓$0.19 (-2.19%)8.478.801.85M
2024-03-078.548.53↓$0.01 (-0.12%)8.518.771.36M
2024-03-068.438.48↑$0.04 (0.53%)8.408.691.13M
2024-03-058.628.37↓$0.25 (-2.90%)8.328.681.59M
2024-03-048.738.70↓$0.03 (-0.34%)8.518.741.59M
2024-03-018.778.80↑$0.03 (0.34%)8.568.921.69M
2024-02-298.598.78↑$0.19 (2.21%)8.588.861.64M
2024-02-288.418.44↑$0.03 (0.36%)8.308.681.50M
2024-02-278.458.52↑$0.07 (0.83%)8.308.692.08M
2024-02-269.278.45↓$0.82 (-8.85%)8.419.272.81M
2024-02-239.539.34↓$0.19 (-1.99%)9.349.602.12M
2024-02-229.829.52↓$0.30 (-3.05%)9.3210.002.04M
2024-02-2110.1210.13↑$0.01 (0.10%)10.0510.20790.67K
2024-02-2010.0710.17↑$0.10 (0.99%)9.9210.251.10M
2024-02-1610.0610.13↑$0.07 (0.70%)10.0610.24778.61K
2024-02-1510.1410.25↑$0.11 (1.08%)10.1410.371.14M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$KW why is there no volume? Is that suspicious?

0 Like Report
foreverbullish

$KW we always finish green after a red week. Less go!

0 Like Report
Modok

$KW Bull trap

0 Like Report
haltdaytrader

$KW Dip buyers are going to get wrecked

0 Like Report
BretJohns

$KW I still don’t wanna buy it

0 Like Report