Skip to main content
Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
9.70
+0.01 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

Kennedy-Wilson Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.719.749.669.709.700.10%803,039
Dec 4, 20259.759.789.699.699.69-0.72%779,732
Dec 3, 20259.779.829.709.769.760.31%888,662
Dec 2, 20259.829.829.729.739.73-0.41%643,317
Dec 1, 20259.669.849.669.779.770.41%1,070,996
Nov 28, 20259.809.839.709.739.73-0.71%645,679
Nov 26, 20259.709.879.709.809.800.72%1,457,738
Nov 25, 20259.699.949.699.739.731.14%1,737,188
Nov 24, 20259.849.859.579.629.62-2.34%1,669,893
Nov 21, 20259.649.899.559.859.853.14%1,201,285
Nov 20, 20259.659.699.539.559.550.84%1,363,555
Nov 19, 20259.479.549.459.479.47-822,636
Nov 18, 20259.529.599.469.479.47-0.63%1,008,372
Nov 17, 20259.629.689.519.539.53-1.04%941,683
Nov 14, 20259.629.699.599.639.630.10%951,280
Nov 13, 20259.559.709.559.629.62-1,235,845
Nov 12, 20259.659.759.629.629.62-0.82%1,566,283
Nov 11, 20259.529.749.449.709.702.54%1,158,326
Nov 10, 20259.459.569.449.469.460.64%1,219,532
Nov 7, 20259.579.609.409.409.40-1.78%1,842,681
Nov 6, 20259.619.889.569.579.57-2.35%3,131,120
Nov 5, 20259.769.859.609.809.8031.19%5,387,731
Nov 4, 20257.437.527.357.477.470.67%1,091,646
Nov 3, 20257.447.567.317.427.42-1.85%897,652
Oct 31, 20257.477.587.407.567.560.13%1,076,565
Oct 30, 20257.447.577.367.557.551.21%932,710
Oct 29, 20257.827.897.427.467.46-5.45%846,590
Oct 28, 20257.917.917.787.897.89-0.88%531,165
Oct 27, 20258.168.167.947.967.96-1.85%472,330
Oct 24, 20258.108.158.038.118.111.00%454,035
Oct 23, 20258.008.117.948.038.030.37%367,516
Oct 22, 20257.868.007.778.008.002.43%789,738
Oct 21, 20257.777.867.747.817.810.39%575,527
Oct 20, 20257.957.957.657.787.78-0.89%773,659
Oct 17, 20257.717.907.627.857.851.42%1,025,362
Oct 16, 20257.857.867.687.747.74-0.77%610,176
Oct 15, 20257.747.867.557.807.802.50%506,850
Oct 14, 20257.547.647.537.617.610.26%569,666
Oct 13, 20257.507.637.477.597.592.02%523,784
Oct 10, 20257.627.707.447.447.44-1.98%650,304
Oct 9, 20257.717.767.577.597.59-1.94%716,434
Oct 8, 20257.837.887.717.747.74-1.28%661,934
Oct 7, 20257.777.937.767.847.84-767,152
Oct 6, 20258.388.457.847.847.84-6.33%745,862
Oct 3, 20258.508.708.378.378.37-1.06%713,838
Oct 2, 20258.438.508.338.468.460.71%719,141
Oct 1, 20258.258.468.228.408.400.96%641,795
Sep 30, 20258.228.358.178.328.32-0.24%1,044,837
Sep 29, 20258.388.428.188.348.22-0.48%742,779
Sep 26, 20258.288.418.218.388.261.58%731,886
Sep 25, 20258.368.438.238.258.13-2.14%667,812
Sep 24, 20258.558.618.428.438.31-2.09%794,934
Sep 23, 20258.538.728.458.618.491.65%702,524
Sep 22, 20258.588.708.468.478.35-1.74%816,963
Sep 19, 20258.898.898.518.628.50-3.04%2,283,960
Sep 18, 20258.709.078.688.898.763.25%930,149
Sep 17, 20258.818.988.558.618.49-1.71%830,950
Sep 16, 20258.828.878.718.768.63-0.79%576,204
Sep 15, 20258.938.978.778.838.70-1.45%562,437
Sep 12, 20259.079.078.938.968.83-1.54%525,212
Sep 11, 20258.899.168.899.108.972.36%705,882
Sep 10, 20258.788.988.768.898.761.83%651,428
Sep 9, 20258.848.878.738.738.60-1.02%549,072
Sep 8, 20258.688.848.658.828.690.57%582,380
Sep 5, 20258.798.998.698.778.640.34%722,993
Sep 4, 20258.698.778.648.748.611.16%588,923
Sep 3, 20258.518.708.418.648.521.29%980,989
Sep 2, 20258.698.708.468.538.41-3.07%785,742
Aug 29, 20258.828.848.698.808.670.11%714,628
Aug 28, 20258.768.808.508.798.661.27%884,729
Aug 27, 20258.428.698.408.688.562.72%738,304
Aug 26, 20258.458.598.448.458.330.24%676,250
Aug 25, 20258.448.508.378.438.31-0.82%736,550
Aug 22, 20258.048.548.048.508.386.25%920,761
Aug 21, 20258.008.087.948.007.88-1.48%502,911
Aug 20, 20258.338.358.068.128.00-1.93%730,991
Aug 19, 20257.978.317.978.288.164.02%807,680
Aug 18, 20258.088.167.927.967.85-1.61%563,631
Aug 15, 20258.238.258.058.097.97-1.46%682,310
Aug 14, 20258.058.237.968.218.090.61%946,895
Aug 13, 20257.748.207.728.168.045.70%972,000
Aug 12, 20257.697.777.617.727.611.45%654,478
Aug 11, 20257.627.837.557.617.500.13%925,483
Aug 8, 20257.357.696.887.607.491.88%1,399,805
Aug 7, 20257.497.707.317.467.352.75%1,377,665
Aug 6, 20257.337.377.257.267.16-1.09%770,643
Aug 5, 20257.387.397.227.347.23-0.68%661,804
Aug 4, 20257.277.457.257.397.282.07%887,780
Aug 1, 20257.307.357.137.247.14-1.09%1,032,051
Jul 31, 20257.327.397.277.327.21-1.21%1,067,223
Jul 30, 20257.677.697.347.417.30-3.14%729,511
Jul 29, 20257.627.697.587.657.541.19%828,102
Jul 28, 20257.597.687.547.567.45-0.53%679,989
Jul 25, 20257.607.627.467.607.490.13%501,423
Jul 24, 20257.577.677.567.597.48-0.91%661,140
Jul 23, 20257.577.667.517.667.551.46%671,993
Jul 22, 20257.407.607.407.557.442.30%855,666
Jul 21, 20257.397.457.347.387.270.54%473,336
Jul 18, 20257.357.457.267.347.23-0.68%789,386
Jul 17, 20257.417.487.377.397.28-0.54%943,708