Kennedy-Wilson Inc. (KW)
NYSE: KW
· Real-Time Price · USD
8.38
-0.08 (-0.95%)
At close: Oct 03, 2025, 3:59 PM
8.37
-0.06%
After-hours: Oct 03, 2025, 05:29 PM EDT
KW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8.43 | 8.50 | 8.32 | 8.46 | 8.46 | 0.71% | 719,039 |
| Oct 1, 2025 | 8.25 | 8.46 | 8.22 | 8.40 | 8.40 | 0.96% | 641,800 |
| Sep 30, 2025 | 8.22 | 8.35 | 8.16 | 8.32 | 8.32 | -0.24% | 1,044,837 |
| Sep 29, 2025 | 8.38 | 8.42 | 8.18 | 8.34 | 8.22 | -0.48% | 742,800 |
| Sep 26, 2025 | 8.28 | 8.40 | 8.21 | 8.38 | 8.26 | 1.58% | 731,900 |
| Sep 25, 2025 | 8.36 | 8.43 | 8.23 | 8.25 | 8.13 | -2.14% | 667,812 |
| Sep 24, 2025 | 8.55 | 8.61 | 8.42 | 8.43 | 8.31 | -2.09% | 794,934 |
| Sep 23, 2025 | 8.53 | 8.72 | 8.45 | 8.61 | 8.49 | 1.65% | 702,524 |
| Sep 22, 2025 | 8.58 | 8.70 | 8.46 | 8.47 | 8.35 | -1.74% | 817,000 |
| Sep 19, 2025 | 8.89 | 8.89 | 8.51 | 8.62 | 8.50 | -3.04% | 2,284,000 |
| Sep 18, 2025 | 8.70 | 9.07 | 8.68 | 8.89 | 8.76 | 3.25% | 930,149 |
| Sep 17, 2025 | 8.81 | 8.98 | 8.55 | 8.61 | 8.49 | -1.71% | 831,000 |
| Sep 16, 2025 | 8.82 | 8.87 | 8.71 | 8.76 | 8.63 | -0.79% | 576,204 |
| Sep 15, 2025 | 8.93 | 8.97 | 8.77 | 8.83 | 8.70 | -1.45% | 562,437 |
| Sep 12, 2025 | 9.07 | 9.07 | 8.93 | 8.96 | 8.83 | -1.54% | 525,212 |
| Sep 11, 2025 | 8.89 | 9.15 | 8.89 | 9.10 | 8.97 | 2.36% | 705,900 |
| Sep 10, 2025 | 8.78 | 8.98 | 8.76 | 8.89 | 8.76 | 1.83% | 651,428 |
| Sep 9, 2025 | 8.84 | 8.87 | 8.73 | 8.73 | 8.60 | -1.02% | 549,100 |
| Sep 8, 2025 | 8.68 | 8.84 | 8.65 | 8.82 | 8.69 | 0.57% | 582,400 |
| Sep 5, 2025 | 8.79 | 8.99 | 8.69 | 8.77 | 8.64 | 0.34% | 723,000 |
Page 1 of 136