Kennedy-Wilson Holdings, Inc. (KW) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$10.83

$10.87

5 DAY PERFORMANCE

-0.73%

1 MONTH PERFORMANCE

-1.72%

3 MONTH PERFORMANCE

-0.82%

6 MONTH PERFORMANCE

+11.52%

YEAR-TO-DATE PERFORMANCE

+12.10%

1 YEAR PERFORMANCE

+55.75%

Kennedy-Wilson Holdings Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/15/2026	$10.92	$10.92 (0%)	$10.93	$10.91	14.55 M	$1.51 B
06/12/2026	$10.94	$10.93 (-0.09%)	$10.94	$10.91	4.94 M	$1.51 B
06/11/2026	$10.93	$10.94 (0.09%)	$10.94	$10.90	2.96 M	$1.52 B
06/10/2026	$11.03	$11.03 (0%)	$11.04	$11.00	3.01 M	$1.53 B
06/09/2026	$11.02	$11.03 (0.09%)	$11.03	$11.01	717.50 K	$1.53 B
06/08/2026	$11.02	$11.00 (-0.18%)	$11.03	$10.99	3.78 M	$1.52 B
06/05/2026	$11.01	$11.01 (0%)	$11.03	$11.00	658.90 K	$1.53 B
06/04/2026	$11.01	$11.00 (-0.09%)	$11.03	$11.00	621.82 K	$1.52 B
06/03/2026	$11.00	$10.99 (-0.09%)	$11.02	$10.99	1.31 M	$1.52 B
06/02/2026	$11.00	$11.00 (0%)	$11.02	$11.00	724.00 K	$1.52 B
06/01/2026	$11.00	$11.01 (0.09%)	$11.01	$11.00	982.75 K	$1.53 B
05/29/2026	$11.02	$11.01 (-0.09%)	$11.03	$11.00	1.13 M	$1.53 B
05/28/2026	$11.02	$11.03 (0.09%)	$11.03	$11.01	769.93 K	$1.53 B
05/27/2026	$11.00	$11.01 (0.09%)	$11.03	$11.00	932.00 K	$1.53 B
05/26/2026	$10.99	$11.01 (0.18%)	$11.02	$10.99	718.91 K	$1.53 B
05/22/2026	$11.00	$10.99 (-0.09%)	$11.01	$10.98	914.73 K	$1.52 B
05/21/2026	$11.02	$11.00 (-0.18%)	$11.03	$10.99	1.14 M	$1.52 B
05/20/2026	$11.01	$11.04 (0.27%)	$11.04	$10.98	5.68 M	$1.53 B
05/19/2026	$11.01	$11.00 (-0.09%)	$11.02	$10.99	884.82 K	$1.52 B
05/18/2026	$11.04	$11.03 (-0.09%)	$11.04	$11.02	576.13 K	$1.53 B
05/15/2026	$10.98	$11.03 (0.46%)	$11.03	$10.98	1.32 M	$1.53 B
05/14/2026	$11.00	$11.01 (0.09%)	$11.02	$10.99	544.84 K	$1.53 B
05/13/2026	$11.00	$10.97 (-0.27%)	$11.01	$10.97	2.01 M	$1.52 B
05/12/2026	$11.00	$11.00 (0%)	$11.02	$11.00	650.83 K	$1.52 B
05/11/2026	$11.02	$11.03 (0.09%)	$11.03	$11.02	419.60 K	$1.53 B
05/08/2026	$11.05	$11.02 (-0.27%)	$11.05	$11.01	461.50 K	$1.53 B
05/07/2026	$10.96	$11.00 (0.36%)	$11.09	$10.96	1.53 M	$1.52 B
05/06/2026	$10.93	$10.95 (0.18%)	$10.97	$10.92	691.32 K	$1.52 B
05/05/2026	$10.88	$10.92 (0.37%)	$10.93	$10.88	1.31 M	$1.51 B
05/04/2026	$10.88	$10.88 (0%)	$10.89	$10.87	911.44 K	$1.51 B
05/01/2026	$10.90	$10.88 (-0.18%)	$10.90	$10.88	601.25 K	$1.51 B
04/30/2026	$10.89	$10.90 (0.09%)	$10.90	$10.89	1.16 M	$1.51 B
04/29/2026	$10.89	$10.89 (0%)	$10.90	$10.89	806.03 K	$1.51 B
04/28/2026	$10.90	$10.90 (0%)	$10.90	$10.89	910.00 K	$1.51 B
04/27/2026	$10.89	$10.90 (0.09%)	$10.90	$10.89	704.83 K	$1.51 B
04/24/2026	$10.90	$10.90 (0%)	$10.90	$10.89	641.60 K	$1.51 B
04/23/2026	$10.90	$10.90 (0%)	$10.90	$10.89	1.18 M	$1.51 B
04/22/2026	$10.90	$10.90 (0%)	$10.90	$10.89	572.21 K	$1.51 B
04/21/2026	$10.90	$10.90 (0%)	$10.90	$10.89	746.70 K	$1.51 B
04/20/2026	$10.89	$10.91 (0.18%)	$10.91	$10.89	596.40 K	$1.51 B
04/17/2026	$10.88	$10.89 (0.09%)	$10.90	$10.88	726.34 K	$1.51 B
04/16/2026	$10.89	$10.88 (-0.09%)	$10.91	$10.87	789.70 K	$1.51 B
04/15/2026	$10.88	$10.90 (0.18%)	$10.90	$10.88	440.60 K	$1.51 B
04/14/2026	$10.87	$10.90 (0.28%)	$10.90	$10.87	624.74 K	$1.51 B
04/13/2026	$10.86	$10.89 (0.28%)	$10.89	$10.86	880.70 K	$1.51 B
04/10/2026	$10.88	$10.90 (0.18%)	$10.90	$10.86	630.33 K	$1.51 B
04/09/2026	$10.87	$10.86 (-0.09%)	$10.88	$10.86	384.62 K	$1.51 B
04/08/2026	$10.89	$10.86 (-0.28%)	$10.90	$10.86	820.83 K	$1.51 B
04/07/2026	$10.89	$10.86 (-0.28%)	$10.90	$10.86	595.80 K	$1.51 B
04/06/2026	$10.86	$10.91 (0.46%)	$10.92	$10.85	1.45 M	$1.51 B
04/02/2026	$10.84	$10.87 (0.28%)	$10.89	$10.83	989.72 K	$1.51 B
04/01/2026	$10.83	$10.83 (0%)	$10.87	$10.82	1.03 M	$1.50 B
03/31/2026	$10.96	$10.82 (-1.28%)	$10.97	$10.82	1.21 M	$1.50 B
03/30/2026	$10.95	$10.98 (0.27%)	$10.98	$10.91	745.54 K	$1.52 B