Kennedy-Wilson Inc. (KW)
NYSE: KW
· Real-Time Price · USD
8.81
-0.01 (-0.11%)
At close: Sep 09, 2025, 10:29 AM
KW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.68 | 8.84 | 8.65 | 8.82 | 8.82 | 0.57% | 582,317 |
| Sep 5, 2025 | 8.79 | 8.99 | 8.69 | 8.77 | 8.77 | 0.34% | 723,000 |
| Sep 4, 2025 | 8.69 | 8.77 | 8.64 | 8.74 | 8.74 | 1.16% | 588,923 |
| Sep 3, 2025 | 8.51 | 8.70 | 8.41 | 8.64 | 8.64 | 1.29% | 981,000 |
| Sep 2, 2025 | 8.69 | 8.70 | 8.46 | 8.53 | 8.53 | -3.07% | 785,742 |
| Aug 29, 2025 | 8.82 | 8.84 | 8.69 | 8.80 | 8.80 | 0.11% | 714,628 |
| Aug 28, 2025 | 8.76 | 8.80 | 8.50 | 8.79 | 8.79 | 1.27% | 884,729 |
| Aug 27, 2025 | 8.42 | 8.69 | 8.40 | 8.68 | 8.68 | 2.72% | 738,304 |
| Aug 26, 2025 | 8.45 | 8.59 | 8.44 | 8.45 | 8.45 | 0.24% | 676,300 |
| Aug 25, 2025 | 8.44 | 8.50 | 8.37 | 8.43 | 8.43 | -0.82% | 736,600 |
| Aug 22, 2025 | 8.04 | 8.54 | 8.04 | 8.50 | 8.50 | 6.25% | 920,800 |
| Aug 21, 2025 | 8.00 | 8.07 | 7.94 | 8.00 | 8.00 | -1.48% | 502,911 |
| Aug 20, 2025 | 8.33 | 8.35 | 8.06 | 8.12 | 8.12 | -1.93% | 731,000 |
| Aug 19, 2025 | 7.97 | 8.31 | 7.97 | 8.28 | 8.28 | 4.02% | 807,700 |
| Aug 18, 2025 | 8.08 | 8.16 | 7.92 | 7.96 | 7.96 | -1.61% | 563,631 |
| Aug 15, 2025 | 8.23 | 8.24 | 8.05 | 8.09 | 8.09 | -1.46% | 682,310 |
| Aug 14, 2025 | 8.05 | 8.23 | 7.96 | 8.21 | 8.21 | 0.61% | 946,900 |
| Aug 13, 2025 | 7.74 | 8.20 | 7.72 | 8.16 | 8.16 | 5.70% | 972,000 |
| Aug 12, 2025 | 7.69 | 7.77 | 7.61 | 7.72 | 7.72 | 1.45% | 654,500 |
| Aug 11, 2025 | 7.62 | 7.83 | 7.55 | 7.61 | 7.61 | 0.13% | 925,500 |