5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-0.46%
3 MONTH PERFORMANCE
+9.61%
6 MONTH PERFORMANCE
+12.68%
YEAR-TO-DATE PERFORMANCE
+12.10%
1 YEAR PERFORMANCE
+68.85%
Kennedy-Wilson Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.00 | $10.97 (-0.27%) | $11.01 | $10.97 | 1.99 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 | $1.50 B |
| 04/30/2026 | $10.89 | $10.90 (0.09%) | $10.90 | $10.89 | 1.16 M | $1.50 B |
| 04/29/2026 | $10.89 | $10.89 (0%) | $10.90 | $10.89 | 806.03 K | $1.50 B |
| 04/28/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.89 | 910.00 K | $1.50 B |
| 04/27/2026 | $10.89 | $10.90 (0.09%) | $10.90 | $10.89 | 704.83 K | $1.50 B |
| 04/24/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.89 | 641.60 K | $1.50 B |
| 04/23/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.89 | 1.18 M | $1.50 B |
| 04/22/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.89 | 572.21 K | $1.50 B |
| 04/21/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.89 | 746.70 K | $1.50 B |
| 04/20/2026 | $10.89 | $10.91 (0.18%) | $10.91 | $10.89 | 596.40 K | $1.50 B |
| 04/17/2026 | $10.88 | $10.89 (0.09%) | $10.90 | $10.88 | 726.34 K | $1.50 B |
| 04/16/2026 | $10.89 | $10.88 (-0.09%) | $10.91 | $10.87 | 789.70 K | $1.50 B |
| 04/15/2026 | $10.88 | $10.90 (0.18%) | $10.90 | $10.88 | 440.60 K | $1.50 B |
| 04/14/2026 | $10.87 | $10.90 (0.28%) | $10.90 | $10.87 | 624.74 K | $1.50 B |
| 04/13/2026 | $10.86 | $10.89 (0.28%) | $10.89 | $10.86 | 880.70 K | $1.50 B |
| 04/10/2026 | $10.88 | $10.90 (0.18%) | $10.90 | $10.86 | 630.33 K | $1.50 B |
| 04/09/2026 | $10.87 | $10.86 (-0.09%) | $10.88 | $10.86 | 384.62 K | $1.50 B |
| 04/08/2026 | $10.89 | $10.86 (-0.28%) | $10.90 | $10.86 | 820.83 K | $1.50 B |
| 04/07/2026 | $10.89 | $10.86 (-0.28%) | $10.90 | $10.86 | 595.80 K | $1.50 B |
| 04/06/2026 | $10.86 | $10.91 (0.46%) | $10.92 | $10.85 | 1.45 M | $1.50 B |
| 04/02/2026 | $10.84 | $10.87 (0.28%) | $10.89 | $10.83 | 989.72 K | $1.50 B |
| 04/01/2026 | $10.83 | $10.83 (0%) | $10.87 | $10.82 | 1.03 M | $1.49 B |
| 03/31/2026 | $10.96 | $10.82 (-1.28%) | $10.97 | $10.82 | 1.21 M | $1.49 B |
| 03/30/2026 | $10.95 | $10.98 (0.27%) | $10.98 | $10.91 | 745.54 K | $1.51 B |
| 03/27/2026 | $10.92 | $10.93 (0.09%) | $10.95 | $10.92 | 922.42 K | $1.51 B |
| 03/26/2026 | $10.92 | $10.93 (0.09%) | $10.93 | $10.92 | 763.41 K | $1.51 B |
| 03/25/2026 | $10.93 | $10.92 (-0.09%) | $10.94 | $10.91 | 769.80 K | $1.51 B |
| 03/24/2026 | $10.88 | $10.92 (0.37%) | $10.95 | $10.88 | 1.39 M | $1.51 B |
| 03/23/2026 | $10.88 | $10.89 (0.09%) | $10.90 | $10.86 | 1.06 M | $1.50 B |
| 03/20/2026 | $10.89 | $10.85 (-0.37%) | $10.89 | $10.84 | 3.43 M | $1.50 B |
| 03/19/2026 | $10.85 | $10.85 (0%) | $10.86 | $10.84 | 796.02 K | $1.50 B |
| 03/18/2026 | $10.88 | $10.86 (-0.18%) | $10.89 | $10.86 | 1.07 M | $1.50 B |
| 03/17/2026 | $10.89 | $10.89 (0%) | $10.90 | $10.87 | 1.51 M | $1.50 B |
| 03/16/2026 | $10.90 | $10.87 (-0.28%) | $10.90 | $10.86 | 935.00 K | $1.50 B |
| 03/13/2026 | $10.89 | $10.87 (-0.18%) | $10.89 | $10.85 | 1.34 M | $1.50 B |
| 03/12/2026 | $10.85 | $10.87 (0.18%) | $10.88 | $10.84 | 2.20 M | $1.50 B |
| 03/11/2026 | $10.84 | $10.87 (0.28%) | $10.87 | $10.84 | 965.80 K | $1.50 B |
| 03/10/2026 | $10.84 | $10.84 (0%) | $10.88 | $10.84 | 2.47 M | $1.50 B |
| 03/09/2026 | $10.83 | $10.85 (0.18%) | $10.87 | $10.83 | 1.60 M | $1.50 B |
| 03/06/2026 | $10.85 | $10.83 (-0.18%) | $10.88 | $10.83 | 2.73 M | $1.49 B |
| 03/05/2026 | $10.89 | $10.85 (-0.37%) | $10.91 | $10.84 | 1.88 M | $1.50 B |
| 03/04/2026 | $10.94 | $10.90 (-0.37%) | $10.94 | $10.88 | 2.67 M | $1.50 B |
| 03/03/2026 | $10.85 | $10.91 (0.55%) | $10.99 | $10.85 | 1.55 M | $1.50 B |
| 03/02/2026 | $10.84 | $10.92 (0.74%) | $10.93 | $10.84 | 971.12 K | $1.51 B |
| 02/27/2026 | $10.84 | $10.88 (0.37%) | $10.88 | $10.84 | 1.97 M | $1.50 B |
| 02/26/2026 | $10.85 | $10.83 (-0.18%) | $10.86 | $10.83 | 1.70 M | $1.49 B |
| 02/25/2026 | $10.90 | $10.85 (-0.46%) | $10.90 | $10.85 | 1.75 M | $1.50 B |
| 02/24/2026 | $10.93 | $10.88 (-0.46%) | $10.94 | $10.87 | 1.97 M | $1.50 B |
| 02/23/2026 | $10.90 | $10.92 (0.18%) | $10.94 | $10.88 | 4.69 M | $1.51 B |
| 02/20/2026 | $10.90 | $10.90 (0%) | $10.91 | $10.88 | 6.02 M | $1.50 B |
| 02/19/2026 | $10.88 | $10.87 (-0.09%) | $10.93 | $10.87 | 2.70 M | $1.50 B |
| 02/18/2026 | $10.85 | $10.95 (0.92%) | $10.95 | $10.84 | 3.14 M | $1.51 B |
| 02/17/2026 | $10.83 | $10.86 (0.28%) | $10.89 | $10.82 | 6.91 M | $1.50 B |
| 02/13/2026 | $9.80 | $9.89 (0.92%) | $9.94 | $9.72 | 556.04 K | $1.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
