Kennedy-Wilson Inc. (KW)
NYSE: KW
· Real-Time Price · USD
8.05
-0.16 (-1.95%)
At close: Aug 15, 2025, 10:02 AM
KW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.05 | 8.23 | 7.96 | 8.21 | 8.21 | 0.61% | 934,226 |
| 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 |
| Aug 8, 2025 | 7.35 | 7.69 | 6.88 | 7.60 | 7.60 | 1.88% | 1,399,805 |
| Aug 7, 2025 | 7.49 | 7.70 | 7.31 | 7.46 | 7.46 | 2.75% | 1,377,700 |
| Aug 6, 2025 | 7.33 | 7.37 | 7.25 | 7.26 | 7.26 | -1.09% | 770,643 |
| Aug 5, 2025 | 7.38 | 7.39 | 7.22 | 7.34 | 7.34 | -0.68% | 661,804 |
| Aug 4, 2025 | 7.27 | 7.45 | 7.25 | 7.39 | 7.39 | 2.07% | 887,800 |
| Aug 1, 2025 | 7.30 | 7.35 | 7.13 | 7.24 | 7.24 | -1.09% | 1,032,100 |
| Jul 31, 2025 | 7.32 | 7.39 | 7.27 | 7.32 | 7.32 | -1.21% | 1,067,223 |
| Jul 30, 2025 | 7.67 | 7.69 | 7.34 | 7.41 | 7.41 | -3.14% | 729,511 |
| Jul 29, 2025 | 7.62 | 7.69 | 7.58 | 7.65 | 7.65 | 1.19% | 828,102 |
| Jul 28, 2025 | 7.59 | 7.68 | 7.54 | 7.56 | 7.56 | -0.53% | 680,000 |
| Jul 25, 2025 | 7.60 | 7.62 | 7.46 | 7.60 | 7.60 | 0.13% | 501,423 |
| Jul 24, 2025 | 7.57 | 7.67 | 7.56 | 7.59 | 7.59 | -0.91% | 661,140 |
| Jul 23, 2025 | 7.57 | 7.66 | 7.51 | 7.66 | 7.66 | 1.46% | 672,000 |
| Jul 22, 2025 | 7.40 | 7.60 | 7.40 | 7.55 | 7.55 | 2.30% | 855,700 |
| Jul 21, 2025 | 7.39 | 7.45 | 7.34 | 7.38 | 7.38 | 0.54% | 473,336 |
| Jul 18, 2025 | 7.35 | 7.45 | 7.26 | 7.34 | 7.34 | -0.68% | 789,400 |