Kennedy-Wilson Holdings Inc. (KW)
NYSE:KW
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
10.89
10.90
10.86
10.86
10.86
0.00%
820,783
0.61
Apr 07, 2026
10.89
10.90
10.86
10.86
10.86
-0.46%
595,795
0.44
Apr 06, 2026
10.86
10.92
10.85
10.91
10.91
+0.37%
1,447,776
1.08
Apr 03, 2026
10.84
10.89
10.83
10.87
10.87
0.00%
0
0.00
Apr 02, 2026
10.84
10.89
10.83
10.87
10.87
+0.37%
989,718
0.73
Apr 01, 2026
10.83
10.87
10.82
10.83
10.83
+0.09%
1,025,978
0.75
Mar 31, 2026
10.96
10.97
10.82
10.82
10.82
-0.37%
1,205,300
0.90
Mar 30, 2026
10.95
10.98
10.91
10.98
10.86
+0.46%
745,543
0.55
Mar 27, 2026
10.92
10.95
10.92
10.93
10.81
0.00%
922,416
0.69
Mar 26, 2026
10.92
10.93
10.92
10.93
10.81
+0.09%
763,408
0.57
Mar 25, 2026
10.93
10.94
10.91
10.92
10.80
0.00%
769,750
0.58
Mar 24, 2026
10.88
10.95
10.88
10.92
10.80
+0.28%
1,387,989
1.06
Mar 23, 2026
10.88
10.90
10.86
10.89
10.77
+0.36%
1,060,137
0.82
Mar 20, 2026
10.89
10.89
10.84
10.85
10.73
0.00%
3,427,894
2.73
Mar 19, 2026
10.85
10.86
10.84
10.85
10.73
-0.09%
796,019
0.63
Mar 18, 2026
10.88
10.89
10.86
10.86
10.74
-0.27%
1,067,082
0.84
Mar 17, 2026
10.89
10.90
10.87
10.89
10.77
+0.18%
1,512,179
1.20
Mar 16, 2026
10.90
10.90
10.86
10.87
10.75
0.00%
934,981
0.74
Mar 13, 2026
10.89
10.89
10.85
10.87
10.75
0.00%
1,341,709
1.07
Mar 12, 2026
10.85
10.88
10.84
10.87
10.75
0.00%
2,199,659
1.78
Mar 11, 2026
10.84
10.87
10.84
10.87
10.75
+0.28%
965,803
0.78
Mar 10, 2026
10.84
10.88
10.84
10.84
10.72
-0.09%
2,472,066
2.04
Mar 09, 2026
10.83
10.87
10.83
10.85
10.73
+0.19%
1,596,730
1.33
Mar 06, 2026
10.85
10.88
10.83
10.83
10.71
-0.19%
2,725,153
2.34
Mar 05, 2026
10.89
10.91
10.84
10.85
10.73
-0.45%
1,882,557
1.64
Mar 04, 2026
10.94
10.94
10.88
10.90
10.78
-0.09%
2,672,248
2.39
Mar 03, 2026
10.85
10.99
10.85
10.91
10.79
-0.09%
1,552,028
1.40
Mar 02, 2026
10.84
10.93
10.84
10.92
10.80
+0.36%
971,118
0.88
Feb 27, 2026
10.84
10.88
10.84
10.88
10.76
+0.47%
1,969,784
1.82
Feb 26, 2026
10.85
10.86
10.83
10.83
10.71
-0.19%
1,702,035
1.58
Feb 25, 2026
10.90
10.90
10.85
10.85
10.73
-0.28%
1,750,092
1.66
Feb 24, 2026
10.93
10.94
10.87
10.88
10.76
-0.36%
1,972,351
1.92
Feb 23, 2026
10.90
10.94
10.88
10.92
10.80
+0.19%
4,693,649
4.82
Feb 20, 2026
10.90
10.91
10.88
10.90
10.78
+0.27%
6,024,676
6.65
Feb 19, 2026
10.88
10.93
10.87
10.87
10.75
-0.73%
2,696,830
3.03
Feb 18, 2026
10.85
10.95
10.84
10.95
10.83
+0.83%
3,138,300
3.65
Feb 17, 2026
10.83
10.89
10.82
10.86
10.74
+9.81%
6,912,147
8.97
Feb 16, 2026
9.80
9.94
9.72
9.89
9.78
0.00%
0
0.00
Feb 13, 2026
9.80
9.94
9.72
9.89
9.78
+1.75%
556,040
0.70
Feb 12, 2026
9.90
9.90
9.63
9.72
9.61
-0.62%
1,002,273
1.27
Feb 11, 2026
9.97
10.00
9.78
9.78
9.67
-1.91%
635,323
0.80
Feb 10, 2026
9.92
10.01
9.89
9.97
9.86
+0.91%
605,837
0.75
Feb 09, 2026
9.90
9.93
9.82
9.88
9.77
-0.50%
434,781
0.53
Feb 06, 2026
9.90
10.01
9.86
9.93
9.82
+0.71%
774,588
0.93
Feb 05, 2026
9.89
9.90
9.81
9.86
9.75
0.00%
492,337
0.59
Feb 04, 2026
9.87
9.92
9.82
9.86
9.75
+0.71%
695,209
0.81
Feb 03, 2026
9.84
9.94
9.75
9.79
9.68
-0.50%
878,390
0.98
Feb 02, 2026
9.90
9.92
9.82
9.84
9.73
-0.10%
670,143
0.69
Jan 30, 2026
9.90
9.90
9.81
9.85
9.74
-0.10%
1,050,507
1.08
Jan 29, 2026
9.85
9.94
9.80
9.86
9.75
+0.71%
574,858
0.59
Rows: