Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
10.85
+0.02 (0.14%)
Mar 9, 2026, 1:46 PM EDT - Market open
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.83 | 10.86 | 10.83 | 10.85 | - | 0.14% | 588,642 |
| Mar 6, 2026 | 10.85 | 10.88 | 10.83 | 10.83 | 10.83 | -0.18% | 2,720,904 |
| Mar 5, 2026 | 10.89 | 10.91 | 10.84 | 10.85 | 10.85 | -0.46% | 1,882,557 |
| Mar 4, 2026 | 10.94 | 10.94 | 10.88 | 10.90 | 10.90 | -0.09% | 2,672,248 |
| Mar 3, 2026 | 10.85 | 10.99 | 10.85 | 10.91 | 10.91 | -0.09% | 1,530,602 |
| Mar 2, 2026 | 10.84 | 10.93 | 10.84 | 10.92 | 10.92 | 0.37% | 971,118 |
| Feb 27, 2026 | 10.84 | 10.88 | 10.84 | 10.88 | 10.88 | 0.46% | 1,890,079 |
| Feb 26, 2026 | 10.85 | 10.86 | 10.83 | 10.83 | 10.83 | -0.18% | 1,702,033 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -0.28% | 1,704,958 |
| Feb 24, 2026 | 10.93 | 10.94 | 10.87 | 10.88 | 10.88 | -0.37% | 1,972,350 |
| Feb 23, 2026 | 10.90 | 10.94 | 10.88 | 10.92 | 10.92 | 0.18% | 4,678,141 |
| Feb 20, 2026 | 10.90 | 10.91 | 10.88 | 10.90 | 10.90 | 0.28% | 6,024,676 |
| Feb 19, 2026 | 10.88 | 10.93 | 10.87 | 10.87 | 10.87 | -0.73% | 2,601,689 |
| Feb 18, 2026 | 10.85 | 10.95 | 10.84 | 10.95 | 10.95 | 0.83% | 3,039,691 |
| Feb 17, 2026 | 10.83 | 10.89 | 10.82 | 10.86 | 10.86 | 9.81% | 6,912,117 |
| Feb 13, 2026 | 9.80 | 9.94 | 9.72 | 9.89 | 9.89 | 1.75% | 556,039 |
| Feb 12, 2026 | 9.90 | 9.90 | 9.63 | 9.72 | 9.72 | -0.61% | 1,002,063 |
| Feb 11, 2026 | 9.97 | 10.00 | 9.78 | 9.78 | 9.78 | -1.91% | 603,991 |
| Feb 10, 2026 | 9.92 | 10.01 | 9.89 | 9.97 | 9.97 | 0.91% | 605,837 |
| Feb 9, 2026 | 9.90 | 9.93 | 9.82 | 9.88 | 9.88 | -0.50% | 434,781 |
| Feb 6, 2026 | 9.90 | 10.01 | 9.86 | 9.93 | 9.93 | 0.71% | 774,588 |
| Feb 5, 2026 | 9.89 | 9.90 | 9.81 | 9.86 | 9.86 | - | 492,337 |
| Feb 4, 2026 | 9.87 | 9.92 | 9.82 | 9.86 | 9.86 | 0.72% | 695,209 |
| Feb 3, 2026 | 9.84 | 9.94 | 9.75 | 9.79 | 9.79 | -0.51% | 878,390 |
| Feb 2, 2026 | 9.90 | 9.92 | 9.82 | 9.84 | 9.84 | -0.10% | 669,808 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.81 | 9.85 | 9.85 | -0.10% | 1,050,507 |
| Jan 29, 2026 | 9.85 | 9.94 | 9.80 | 9.86 | 9.86 | 0.72% | 574,858 |
| Jan 28, 2026 | 9.85 | 9.87 | 9.75 | 9.79 | 9.79 | -0.41% | 1,007,289 |
| Jan 27, 2026 | 9.83 | 9.89 | 9.81 | 9.83 | 9.83 | 0.10% | 499,402 |
| Jan 26, 2026 | 9.83 | 9.87 | 9.76 | 9.82 | 9.82 | 0.20% | 335,386 |
| Jan 23, 2026 | 9.80 | 9.83 | 9.71 | 9.80 | 9.80 | -0.51% | 543,563 |
| Jan 22, 2026 | 10.01 | 10.09 | 9.82 | 9.85 | 9.85 | -1.60% | 519,156 |
| Jan 21, 2026 | 9.99 | 10.03 | 9.90 | 10.01 | 10.01 | 1.11% | 695,122 |
| Jan 20, 2026 | 9.80 | 9.93 | 9.80 | 9.90 | 9.90 | -1.00% | 539,025 |
| Jan 16, 2026 | 9.91 | 10.05 | 9.91 | 10.00 | 10.00 | - | 653,199 |
| Jan 15, 2026 | 9.82 | 10.00 | 9.81 | 10.00 | 10.00 | 1.83% | 727,198 |
| Jan 14, 2026 | 9.83 | 9.85 | 9.71 | 9.82 | 9.82 | - | 568,528 |
| Jan 13, 2026 | 9.83 | 9.88 | 9.75 | 9.82 | 9.82 | -0.20% | 493,398 |
| Jan 12, 2026 | 9.73 | 9.87 | 9.73 | 9.84 | 9.84 | 0.72% | 592,124 |
| Jan 9, 2026 | 9.89 | 9.99 | 9.66 | 9.77 | 9.77 | -1.61% | 964,472 |
| Jan 8, 2026 | 9.80 | 10.05 | 9.80 | 9.93 | 9.93 | 0.30% | 904,505 |
| Jan 7, 2026 | 9.87 | 9.90 | 9.77 | 9.90 | 9.90 | 0.81% | 677,209 |
| Jan 6, 2026 | 9.60 | 9.88 | 9.59 | 9.82 | 9.82 | 2.29% | 957,120 |
| Jan 5, 2026 | 9.60 | 9.70 | 9.56 | 9.60 | 9.60 | -0.41% | 788,728 |
| Jan 2, 2026 | 9.67 | 9.71 | 9.50 | 9.64 | 9.64 | -0.31% | 1,904,715 |
| Dec 31, 2025 | 9.70 | 9.72 | 9.63 | 9.67 | 9.67 | -1.12% | 1,025,882 |
| Dec 30, 2025 | 9.76 | 9.82 | 9.75 | 9.78 | 9.66 | - | 558,320 |
| Dec 29, 2025 | 9.76 | 9.81 | 9.70 | 9.78 | 9.66 | 0.62% | 508,714 |
| Dec 26, 2025 | 9.73 | 9.76 | 9.70 | 9.72 | 9.60 | -0.10% | 272,250 |
| Dec 24, 2025 | 9.70 | 9.74 | 9.63 | 9.73 | 9.61 | 0.62% | 348,615 |
| Dec 23, 2025 | 9.75 | 9.78 | 9.63 | 9.67 | 9.55 | -0.72% | 778,696 |
| Dec 22, 2025 | 9.70 | 9.82 | 9.70 | 9.74 | 9.62 | 0.31% | 850,089 |
| Dec 19, 2025 | 9.80 | 9.83 | 9.70 | 9.71 | 9.59 | -1.42% | 2,271,252 |
| Dec 18, 2025 | 9.76 | 9.93 | 9.76 | 9.85 | 9.73 | -0.91% | 722,780 |
| Dec 17, 2025 | 9.80 | 9.95 | 9.80 | 9.94 | 9.82 | 1.95% | 747,635 |
| Dec 16, 2025 | 9.94 | 9.96 | 9.75 | 9.75 | 9.63 | -1.91% | 784,326 |
| Dec 15, 2025 | 9.90 | 9.99 | 9.87 | 9.94 | 9.82 | 0.91% | 1,105,757 |
| Dec 12, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.73 | -0.91% | 920,566 |
| Dec 11, 2025 | 9.75 | 9.98 | 9.72 | 9.94 | 9.82 | 2.37% | 982,431 |
| Dec 10, 2025 | 9.75 | 9.76 | 9.68 | 9.71 | 9.59 | -0.21% | 945,054 |
| Dec 9, 2025 | 9.70 | 9.75 | 9.70 | 9.73 | 9.61 | 0.31% | 580,789 |
| Dec 8, 2025 | 9.71 | 9.74 | 9.69 | 9.70 | 9.58 | - | 849,853 |
| Dec 5, 2025 | 9.71 | 9.74 | 9.66 | 9.70 | 9.58 | 0.10% | 803,039 |
| Dec 4, 2025 | 9.75 | 9.78 | 9.69 | 9.69 | 9.57 | -0.72% | 779,752 |
| Dec 3, 2025 | 9.77 | 9.82 | 9.70 | 9.76 | 9.64 | 0.31% | 888,662 |
| Dec 2, 2025 | 9.82 | 9.82 | 9.72 | 9.73 | 9.61 | -0.41% | 643,323 |
| Dec 1, 2025 | 9.66 | 9.84 | 9.66 | 9.77 | 9.65 | 0.41% | 1,070,996 |
| Nov 28, 2025 | 9.80 | 9.83 | 9.70 | 9.73 | 9.61 | -0.71% | 645,679 |
| Nov 26, 2025 | 9.70 | 9.87 | 9.70 | 9.80 | 9.68 | 0.72% | 1,457,738 |
| Nov 25, 2025 | 9.69 | 9.94 | 9.69 | 9.73 | 9.61 | 1.14% | 1,737,188 |
| Nov 24, 2025 | 9.84 | 9.85 | 9.57 | 9.62 | 9.50 | -2.34% | 1,669,893 |
| Nov 21, 2025 | 9.64 | 9.89 | 9.55 | 9.85 | 9.73 | 3.14% | 1,201,285 |
| Nov 20, 2025 | 9.65 | 9.69 | 9.53 | 9.55 | 9.43 | 0.84% | 1,363,555 |
| Nov 19, 2025 | 9.47 | 9.54 | 9.45 | 9.47 | 9.35 | - | 822,636 |
| Nov 18, 2025 | 9.52 | 9.59 | 9.46 | 9.47 | 9.35 | -0.63% | 1,008,372 |
| Nov 17, 2025 | 9.62 | 9.68 | 9.51 | 9.53 | 9.41 | -1.04% | 941,683 |
| Nov 14, 2025 | 9.62 | 9.69 | 9.59 | 9.63 | 9.51 | 0.10% | 951,280 |
| Nov 13, 2025 | 9.55 | 9.70 | 9.55 | 9.62 | 9.50 | - | 1,235,845 |
| Nov 12, 2025 | 9.65 | 9.75 | 9.62 | 9.62 | 9.50 | -0.82% | 1,566,283 |
| Nov 11, 2025 | 9.52 | 9.74 | 9.44 | 9.70 | 9.58 | 2.54% | 1,158,326 |
| Nov 10, 2025 | 9.45 | 9.56 | 9.44 | 9.46 | 9.34 | 0.64% | 1,219,532 |
| Nov 7, 2025 | 9.57 | 9.60 | 9.40 | 9.40 | 9.28 | -1.78% | 1,842,681 |
| Nov 6, 2025 | 9.61 | 9.88 | 9.56 | 9.57 | 9.45 | -2.35% | 3,131,120 |
| Nov 5, 2025 | 9.76 | 9.85 | 9.60 | 9.80 | 9.68 | 31.19% | 5,387,731 |
| Nov 4, 2025 | 7.43 | 7.52 | 7.35 | 7.47 | 7.38 | 0.67% | 1,091,646 |
| Nov 3, 2025 | 7.44 | 7.56 | 7.31 | 7.42 | 7.33 | -1.85% | 897,652 |
| Oct 31, 2025 | 7.47 | 7.58 | 7.40 | 7.56 | 7.47 | 0.13% | 1,076,565 |
| Oct 30, 2025 | 7.44 | 7.57 | 7.36 | 7.55 | 7.46 | 1.21% | 932,710 |
| Oct 29, 2025 | 7.82 | 7.89 | 7.42 | 7.46 | 7.37 | -5.45% | 846,590 |
| Oct 28, 2025 | 7.91 | 7.91 | 7.78 | 7.89 | 7.79 | -0.88% | 531,165 |
| Oct 27, 2025 | 8.16 | 8.16 | 7.94 | 7.96 | 7.86 | -1.85% | 472,330 |
| Oct 24, 2025 | 8.10 | 8.15 | 8.03 | 8.11 | 8.01 | 1.00% | 454,035 |
| Oct 23, 2025 | 8.00 | 8.11 | 7.94 | 8.03 | 7.93 | 0.37% | 367,516 |
| Oct 22, 2025 | 7.86 | 8.00 | 7.77 | 8.00 | 7.90 | 2.43% | 789,738 |
| Oct 21, 2025 | 7.77 | 7.86 | 7.74 | 7.81 | 7.71 | 0.39% | 575,527 |
| Oct 20, 2025 | 7.95 | 7.95 | 7.65 | 7.78 | 7.68 | -0.89% | 773,659 |
| Oct 17, 2025 | 7.71 | 7.90 | 7.62 | 7.85 | 7.75 | 1.42% | 1,025,362 |
| Oct 16, 2025 | 7.85 | 7.86 | 7.68 | 7.74 | 7.65 | -0.77% | 610,176 |
| Oct 15, 2025 | 7.74 | 7.86 | 7.55 | 7.80 | 7.70 | 2.50% | 506,850 |
| Oct 14, 2025 | 7.54 | 7.64 | 7.53 | 7.61 | 7.52 | 0.26% | 569,666 |