Kennedy-Wilson Holdings Inc. Common Stock (KW)
9.6700
+0.0100 (0.10%)
NYSE · Last Trade: Jan 1st, 12:35 PM EST
Historical Prices For Kennedy-Wilson Holdings Inc. Common Stock (KW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 9.70 | 9.71 | 9.63 | 9.67 | 1,025,882 | 9.67 |
| 12/30/2025 | 9.76 | 9.82 | 9.75 | 9.78 | 558,320 | 9.66 |
| 12/29/2025 | 9.76 | 9.80 | 9.70 | 9.78 | 508,713 | 9.66 |
| 12/26/2025 | 9.73 | 9.76 | 9.70 | 9.72 | 272,250 | 9.60 |
| 12/24/2025 | 9.70 | 9.74 | 9.63 | 9.73 | 348,615 | 9.61 |
| 12/23/2025 | 9.75 | 9.78 | 9.63 | 9.67 | 778,695 | 9.55 |
| 12/22/2025 | 9.70 | 9.82 | 9.70 | 9.74 | 850,089 | 9.62 |
| 12/19/2025 | 9.80 | 9.83 | 9.70 | 9.71 | 2,271,252 | 9.59 |
| 12/18/2025 | 9.76 | 9.93 | 9.76 | 9.85 | 722,780 | 9.73 |
| 12/17/2025 | 9.80 | 9.95 | 9.80 | 9.94 | 747,572 | 9.82 |
| 12/16/2025 | 9.94 | 9.96 | 9.75 | 9.75 | 784,326 | 9.63 |
| 12/15/2025 | 9.90 | 9.99 | 9.87 | 9.94 | 1,105,757 | 9.82 |
| 12/12/2025 | 9.95 | 9.95 | 9.85 | 9.85 | 920,566 | 9.73 |
| 12/11/2025 | 9.75 | 9.98 | 9.72 | 9.94 | 982,431 | 9.82 |
| 12/10/2025 | 9.75 | 9.76 | 9.68 | 9.71 | 945,054 | 9.59 |
| 12/09/2025 | 9.70 | 9.75 | 9.70 | 9.73 | 580,789 | 9.61 |
| 12/08/2025 | 9.71 | 9.73 | 9.69 | 9.70 | 849,853 | 9.58 |
| 12/05/2025 | 9.71 | 9.74 | 9.65 | 9.70 | 803,039 | 9.58 |
| 12/04/2025 | 9.75 | 9.78 | 9.69 | 9.69 | 779,752 | 9.57 |
| 12/03/2025 | 9.77 | 9.82 | 9.70 | 9.76 | 888,662 | 9.64 |
| 12/02/2025 | 9.82 | 9.82 | 9.72 | 9.73 | 643,317 | 9.61 |
| 12/01/2025 | 9.66 | 9.84 | 9.66 | 9.77 | 1,070,996 | 9.65 |
| 11/28/2025 | 9.80 | 9.83 | 9.70 | 9.73 | 645,679 | 9.61 |
| 11/26/2025 | 9.70 | 9.87 | 9.70 | 9.80 | 1,457,738 | 9.68 |
| 11/25/2025 | 9.69 | 9.94 | 9.69 | 9.73 | 1,737,188 | 9.61 |
| 11/24/2025 | 9.84 | 9.85 | 9.57 | 9.62 | 1,661,815 | 9.50 |
| 11/21/2025 | 9.64 | 9.88 | 9.55 | 9.85 | 1,201,285 | 9.73 |
| 11/20/2025 | 9.65 | 9.69 | 9.53 | 9.55 | 1,363,555 | 9.43 |
| 11/19/2025 | 9.47 | 9.54 | 9.45 | 9.47 | 820,219 | 9.35 |
| 11/18/2025 | 9.52 | 9.59 | 9.46 | 9.47 | 1,008,357 | 9.35 |
| 11/17/2025 | 9.62 | 9.68 | 9.51 | 9.53 | 942,483 | 9.41 |
| 11/14/2025 | 9.62 | 9.69 | 9.59 | 9.63 | 951,280 | 9.51 |
| 11/13/2025 | 9.55 | 9.70 | 9.55 | 9.62 | 1,235,845 | 9.50 |
| 11/12/2025 | 9.65 | 9.74 | 9.62 | 9.62 | 1,566,283 | 9.50 |
| 11/11/2025 | 9.52 | 9.74 | 9.44 | 9.70 | 1,158,326 | 9.58 |
| 11/10/2025 | 9.45 | 9.56 | 9.44 | 9.46 | 1,219,529 | 9.34 |
| 11/07/2025 | 9.57 | 9.60 | 9.40 | 9.40 | 1,842,681 | 9.28 |
| 11/06/2025 | 9.60 | 9.88 | 9.56 | 9.57 | 3,131,117 | 9.45 |
| 11/05/2025 | 9.76 | 9.85 | 9.60 | 9.80 | 5,387,044 | 9.68 |
| 11/04/2025 | 7.43 | 7.52 | 7.35 | 7.47 | 1,036,755 | 7.38 |
| 11/03/2025 | 7.44 | 7.56 | 7.31 | 7.42 | 897,652 | 7.33 |
| 10/31/2025 | 7.47 | 7.58 | 7.40 | 7.56 | 1,076,565 | 7.47 |
| 10/30/2025 | 7.44 | 7.57 | 7.36 | 7.55 | 932,710 | 7.46 |
| 10/29/2025 | 7.82 | 7.89 | 7.42 | 7.46 | 846,590 | 7.37 |
| 10/28/2025 | 7.91 | 7.91 | 7.78 | 7.89 | 531,165 | 7.79 |
| 10/27/2025 | 8.16 | 8.16 | 7.93 | 7.96 | 472,330 | 7.86 |
| 10/24/2025 | 8.10 | 8.15 | 8.03 | 8.11 | 454,035 | 8.01 |
| 10/23/2025 | 8.00 | 8.11 | 7.94 | 8.03 | 367,516 | 7.93 |
| 10/22/2025 | 7.86 | 8.00 | 7.77 | 8.00 | 789,738 | 7.90 |
| 10/21/2025 | 7.77 | 7.86 | 7.74 | 7.81 | 575,527 | 7.71 |
| 10/20/2025 | 7.95 | 7.95 | 7.65 | 7.78 | 773,587 | 7.68 |
| 10/17/2025 | 7.71 | 7.89 | 7.62 | 7.85 | 1,025,362 | 7.75 |
| 10/16/2025 | 7.85 | 7.86 | 7.68 | 7.74 | 610,176 | 7.65 |
| 10/15/2025 | 7.74 | 7.86 | 7.55 | 7.80 | 506,850 | 7.70 |
| 10/14/2025 | 7.54 | 7.64 | 7.53 | 7.61 | 569,666 | 7.52 |
| 10/13/2025 | 7.50 | 7.63 | 7.47 | 7.59 | 523,784 | 7.50 |
| 10/10/2025 | 7.62 | 7.70 | 7.44 | 7.44 | 650,304 | 7.35 |
| 10/09/2025 | 7.71 | 7.76 | 7.57 | 7.59 | 716,434 | 7.50 |
| 10/08/2025 | 7.83 | 7.88 | 7.71 | 7.74 | 661,933 | 7.65 |
| 10/07/2025 | 7.77 | 7.92 | 7.75 | 7.84 | 767,152 | 7.74 |
| 10/06/2025 | 8.38 | 8.45 | 7.84 | 7.84 | 745,861 | 7.74 |
| 10/03/2025 | 8.50 | 8.70 | 8.37 | 8.37 | 713,838 | 8.27 |
| 10/02/2025 | 8.43 | 8.50 | 8.32 | 8.46 | 719,141 | 8.36 |
| 10/01/2025 | 8.25 | 8.46 | 8.22 | 8.40 | 641,795 | 8.30 |