Education
About Us
Working with TipRanks
Follow Us
Kennedy-Wilson Holdings Inc. (KW)
NYSE:KW
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
9.85
9.87
9.75
9.79
9.79
-0.41%
1,237,630
1.27
Jan 27, 2026
9.83
9.89
9.81
9.83
9.83
+0.10%
499,407
0.51
Jan 26, 2026
9.83
9.87
9.76
9.82
9.82
+0.20%
335,386
0.34
Jan 23, 2026
9.80
9.83
9.71
9.80
9.80
-0.51%
543,563
0.55
Jan 22, 2026
10.01
10.09
9.82
9.85
9.85
-1.60%
519,156
0.53
Jan 21, 2026
9.99
10.03
9.90
10.01
10.01
+1.11%
695,122
0.71
Jan 20, 2026
9.80
9.93
9.80
9.90
9.90
-1.00%
539,025
0.55
Jan 19, 2026
9.91
10.05
9.91
10.00
10.00
0.00%
0
0.00
Jan 16, 2026
9.91
10.05
9.91
10.00
10.00
0.00%
653,199
0.66
Jan 15, 2026
9.82
10.00
9.81
10.00
10.00
+1.83%
727,198
0.73
Jan 14, 2026
9.83
9.85
9.71
9.82
9.82
0.00%
568,528
0.57
Jan 13, 2026
9.83
9.88
9.75
9.82
9.82
-0.20%
493,398
0.49
Jan 12, 2026
9.73
9.87
9.73
9.84
9.84
+0.72%
592,124
0.59
Jan 09, 2026
9.89
9.99
9.66
9.77
9.77
-1.61%
964,472
0.97
Jan 08, 2026
9.80
10.05
9.80
9.93
9.93
+0.30%
904,505
0.92
Jan 07, 2026
9.87
9.90
9.77
9.90
9.90
+0.81%
677,209
0.69
Jan 06, 2026
9.60
9.88
9.59
9.82
9.82
+2.29%
957,120
0.97
Jan 05, 2026
9.60
9.70
9.56
9.60
9.60
-0.41%
870,797
0.89
Jan 02, 2026
9.67
9.71
9.50
9.64
9.64
-0.31%
1,904,715
1.98
Jan 01, 2026
9.70
9.72
9.63
9.67
9.67
0.00%
0
0.00
Dec 31, 2025
9.70
9.72
9.63
9.67
9.67
-1.12%
1,025,882
1.06
Dec 30, 2025
9.76
9.82
9.75
9.78
9.78
0.00%
558,320
0.57
Dec 29, 2025
9.76
9.81
9.70
9.78
9.78
+0.62%
508,714
0.52
Dec 26, 2025
9.73
9.76
9.70
9.72
9.72
-0.10%
272,250
0.28
Dec 25, 2025
9.70
9.74
9.63
9.73
9.73
0.00%
0
0.00
Dec 24, 2025
9.70
9.74
9.63
9.73
9.73
+0.62%
348,615
0.35
Dec 23, 2025
9.75
9.78
9.63
9.67
9.67
-0.72%
778,696
0.78
Dec 22, 2025
9.70
9.82
9.70
9.74
9.74
+0.31%
850,089
0.85
Dec 19, 2025
9.80
9.83
9.70
9.71
9.71
-1.42%
2,271,252
2.33
Dec 18, 2025
9.76
9.93
9.76
9.85
9.85
-0.91%
722,780
0.74
Dec 17, 2025
9.80
9.95
9.80
9.94
9.94
+1.95%
747,635
0.75
Dec 16, 2025
9.94
9.96
9.75
9.75
9.75
-1.91%
784,326
0.78
Dec 15, 2025
9.90
9.99
9.87
9.94
9.94
+0.91%
1,105,757
1.11
Dec 12, 2025
9.95
9.95
9.85
9.85
9.85
-0.91%
920,566
0.93
Dec 11, 2025
9.75
9.98
9.72
9.94
9.94
+2.37%
982,431
0.99
Dec 10, 2025
9.75
9.76
9.68
9.71
9.71
-0.21%
945,054
0.96
Dec 09, 2025
9.70
9.75
9.70
9.73
9.73
+0.31%
580,789
0.59
Dec 08, 2025
9.71
9.74
9.69
9.70
9.70
0.00%
849,853
0.87
Dec 05, 2025
9.71
9.74
9.66
9.70
9.70
+0.10%
803,039
0.82
Dec 04, 2025
9.75
9.78
9.69
9.69
9.69
-0.72%
779,752
0.80
Dec 03, 2025
9.77
9.82
9.70
9.76
9.76
+0.31%
888,662
0.92
Dec 02, 2025
9.82
9.82
9.72
9.73
9.73
-0.41%
643,323
0.66
Dec 01, 2025
9.66
9.84
9.66
9.77
9.77
+0.41%
1,070,996
1.11
Nov 28, 2025
9.80
9.83
9.70
9.73
9.73
-0.71%
645,679
0.67
Nov 27, 2025
9.70
9.87
9.70
9.80
9.80
0.00%
0
0.00
Nov 26, 2025
9.70
9.87
9.70
9.80
9.80
+0.72%
1,457,738
1.52
Nov 25, 2025
9.69
9.94
9.69
9.73
9.73
+1.14%
1,737,188
1.84
Nov 24, 2025
9.84
9.85
9.57
9.62
9.62
-2.34%
1,669,893
1.80
Nov 21, 2025
9.64
9.89
9.55
9.85
9.85
+3.14%
1,201,285
1.30
Nov 20, 2025
9.65
9.69
9.53
9.55
9.55
+0.84%
1,363,555
1.50
Rows: