5 DAY PERFORMANCE
-14.19%
1 MONTH PERFORMANCE
-10.90%
3 MONTH PERFORMANCE
-5.05%
6 MONTH PERFORMANCE
+27.67%
YEAR-TO-DATE PERFORMANCE
-16.17%
1 YEAR PERFORMANCE
-25.95%
Kennedy-Wilson Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.71 | $9.70 (-0.1%) | $9.74 | $9.69 | 849.85 K | $1.34 B |
| 12/05/2025 | $9.71 | $9.70 (-0.1%) | $9.74 | $9.65 | 803.04 K | $1.34 B |
| 12/04/2025 | $9.75 | $9.69 (-0.62%) | $9.78 | $9.69 | 779.80 K | $1.34 B |
| 12/03/2025 | $9.77 | $9.76 (-0.1%) | $9.82 | $9.70 | 888.70 K | $1.35 B |
| 12/02/2025 | $9.82 | $9.73 (-0.92%) | $9.82 | $9.72 | 643.32 K | $1.34 B |
| 12/01/2025 | $9.66 | $9.77 (1.14%) | $9.84 | $9.66 | 1.07 M | $1.35 B |
| 11/28/2025 | $9.80 | $9.73 (-0.71%) | $9.83 | $9.70 | 645.70 K | $1.34 B |
| 11/26/2025 | $9.70 | $9.80 (1.03%) | $9.87 | $9.70 | 1.46 M | $1.35 B |
| 11/25/2025 | $9.69 | $9.73 (0.41%) | $9.94 | $9.69 | 1.74 M | $1.34 B |
| 11/24/2025 | $9.84 | $9.62 (-2.24%) | $9.85 | $9.57 | 1.67 M | $1.33 B |
| 11/21/2025 | $9.64 | $9.85 (2.18%) | $9.89 | $9.55 | 1.20 M | $1.36 B |
| 11/20/2025 | $9.65 | $9.55 (-1.04%) | $9.69 | $9.53 | 1.36 M | $1.32 B |
| 11/19/2025 | $9.47 | $9.47 (0%) | $9.54 | $9.45 | 822.64 K | $1.31 B |
| 11/18/2025 | $9.52 | $9.47 (-0.53%) | $9.59 | $9.46 | 1.01 M | $1.31 B |
| 11/17/2025 | $9.62 | $9.53 (-0.94%) | $9.68 | $9.51 | 941.70 K | $1.31 B |
| 11/14/2025 | $9.62 | $9.63 (0.1%) | $9.69 | $9.59 | 951.30 K | $1.33 B |
| 11/13/2025 | $9.55 | $9.62 (0.73%) | $9.70 | $9.55 | 1.24 M | $1.33 B |
| 11/12/2025 | $9.65 | $9.62 (-0.31%) | $9.74 | $9.62 | 1.57 M | $1.33 B |
| 11/11/2025 | $9.52 | $9.70 (1.89%) | $9.74 | $9.44 | 1.16 M | $1.34 B |
| 11/10/2025 | $9.45 | $9.46 (0.11%) | $9.56 | $9.44 | 1.22 M | $1.30 B |
| 11/07/2025 | $9.57 | $9.40 (-1.78%) | $9.60 | $9.40 | 1.84 M | $1.30 B |
| 11/06/2025 | $9.61 | $9.57 (-0.42%) | $9.88 | $9.56 | 3.13 M | $1.32 B |
| 11/05/2025 | $9.76 | $9.80 (0.41%) | $9.85 | $9.60 | 5.39 M | $1.35 B |
| 11/04/2025 | $7.43 | $7.47 (0.54%) | $7.52 | $7.35 | 1.09 M | $1.03 B |
| 11/03/2025 | $7.44 | $7.42 (-0.27%) | $7.56 | $7.31 | 897.70 K | $1.02 B |
| 10/31/2025 | $7.47 | $7.56 (1.2%) | $7.58 | $7.40 | 1.08 M | $1.04 B |
| 10/30/2025 | $7.44 | $7.55 (1.48%) | $7.57 | $7.36 | 932.71 K | $1.04 B |
| 10/29/2025 | $7.82 | $7.46 (-4.6%) | $7.89 | $7.42 | 846.60 K | $1.03 B |
| 10/28/2025 | $7.91 | $7.89 (-0.25%) | $7.91 | $7.78 | 531.20 K | $1.09 B |
| 10/27/2025 | $8.16 | $7.96 (-2.45%) | $8.16 | $7.94 | 472.33 K | $1.10 B |
| 10/24/2025 | $8.10 | $8.11 (0.12%) | $8.15 | $8.03 | 454.04 K | $1.12 B |
| 10/23/2025 | $8.00 | $8.03 (0.38%) | $8.11 | $7.94 | 367.52 K | $1.11 B |
| 10/22/2025 | $7.86 | $8.00 (1.78%) | $8.00 | $7.77 | 789.74 K | $1.10 B |
| 10/21/2025 | $7.77 | $7.81 (0.51%) | $7.86 | $7.74 | 575.53 K | $1.08 B |
| 10/20/2025 | $7.95 | $7.78 (-2.14%) | $7.95 | $7.65 | 773.66 K | $1.07 B |
| 10/17/2025 | $7.71 | $7.85 (1.82%) | $7.90 | $7.62 | 1.03 M | $1.08 B |
| 10/16/2025 | $7.85 | $7.74 (-1.4%) | $7.86 | $7.68 | 610.20 K | $1.07 B |
| 10/15/2025 | $7.74 | $7.80 (0.78%) | $7.86 | $7.55 | 506.90 K | $1.08 B |
| 10/14/2025 | $7.54 | $7.61 (0.93%) | $7.64 | $7.53 | 569.70 K | $1.05 B |
| 10/13/2025 | $7.50 | $7.59 (1.2%) | $7.63 | $7.47 | 523.80 K | $1.05 B |
| 10/10/2025 | $7.62 | $7.44 (-2.36%) | $7.70 | $7.44 | 650.30 K | $1.03 B |
| 10/09/2025 | $7.71 | $7.59 (-1.56%) | $7.76 | $7.57 | 716.43 K | $1.05 B |
| 10/08/2025 | $7.83 | $7.74 (-1.15%) | $7.88 | $7.71 | 661.93 K | $1.07 B |
| 10/07/2025 | $7.77 | $7.84 (0.9%) | $7.93 | $7.76 | 767.20 K | $1.08 B |
| 10/06/2025 | $8.38 | $7.84 (-6.44%) | $8.45 | $7.84 | 745.90 K | $1.08 B |
| 10/03/2025 | $8.50 | $8.37 (-1.53%) | $8.70 | $8.37 | 713.84 K | $1.15 B |
| 10/02/2025 | $8.43 | $8.46 (0.36%) | $8.50 | $8.32 | 719.14 K | $1.17 B |
| 10/01/2025 | $8.25 | $8.40 (1.82%) | $8.46 | $8.22 | 641.80 K | $1.16 B |
| 09/30/2025 | $8.22 | $8.32 (1.22%) | $8.35 | $8.16 | 1.04 M | $1.15 B |
| 09/29/2025 | $8.38 | $8.34 (-0.48%) | $8.42 | $8.18 | 742.80 K | $1.15 B |
| 09/26/2025 | $8.28 | $8.38 (1.21%) | $8.40 | $8.21 | 731.90 K | $1.16 B |
| 09/25/2025 | $8.36 | $8.25 (-1.32%) | $8.43 | $8.23 | 667.81 K | $1.14 B |
| 09/24/2025 | $8.55 | $8.43 (-1.4%) | $8.61 | $8.42 | 794.93 K | $1.16 B |
| 09/23/2025 | $8.53 | $8.61 (0.94%) | $8.72 | $8.45 | 702.52 K | $1.19 B |
| 09/22/2025 | $8.58 | $8.47 (-1.28%) | $8.70 | $8.46 | 817.00 K | $1.17 B |
| 09/19/2025 | $8.89 | $8.62 (-3.04%) | $8.89 | $8.51 | 2.28 M | $1.19 B |
| 09/18/2025 | $8.70 | $8.89 (2.18%) | $9.07 | $8.68 | 930.15 K | $1.23 B |
| 09/17/2025 | $8.81 | $8.61 (-2.27%) | $8.98 | $8.55 | 831.00 K | $1.19 B |
| 09/16/2025 | $8.82 | $8.76 (-0.68%) | $8.87 | $8.71 | 576.20 K | $1.21 B |
| 09/15/2025 | $8.93 | $8.83 (-1.12%) | $8.97 | $8.77 | 562.44 K | $1.22 B |
| 09/12/2025 | $9.07 | $8.96 (-1.21%) | $9.07 | $8.93 | 525.21 K | $1.24 B |
| 09/11/2025 | $8.89 | $9.10 (2.36%) | $9.15 | $8.89 | 705.90 K | $1.26 B |
| 09/10/2025 | $8.78 | $8.89 (1.25%) | $8.98 | $8.76 | 651.43 K | $1.23 B |
| 09/09/2025 | $8.84 | $8.73 (-1.24%) | $8.87 | $8.73 | 549.10 K | $1.20 B |
| 09/08/2025 | $8.68 | $8.82 (1.61%) | $8.84 | $8.65 | 582.40 K | $1.22 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.
