Kennedy-Wilson Holdings, Inc. (KW)
Jun 16, 2026 - KW was delisted (reason: acquired by FRFHF)
10.92
0.00 (0.00%)
Inactive · Last trade price
on Jun 16, 2026
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 10.92 | 10.93 | 10.91 | 10.92 | 10.92 | -0.09% | 14,553,539 |
| Jun 12, 2026 | 10.94 | 10.94 | 10.91 | 10.93 | 10.93 | -0.09% | 4,781,799 |
| Jun 11, 2026 | 10.93 | 10.94 | 10.90 | 10.94 | 10.94 | 0.27% | 2,896,654 |
| Jun 10, 2026 | 11.03 | 11.04 | 11.00 | 11.03 | 10.91 | - | 3,009,944 |
| Jun 9, 2026 | 11.02 | 11.03 | 11.01 | 11.03 | 10.91 | 0.27% | 717,465 |
| Jun 8, 2026 | 11.02 | 11.03 | 10.99 | 11.00 | 10.88 | -0.09% | 3,784,511 |
| Jun 5, 2026 | 11.01 | 11.03 | 11.00 | 11.01 | 10.89 | 0.09% | 658,871 |
| Jun 4, 2026 | 11.01 | 11.03 | 11.00 | 11.00 | 10.88 | 0.09% | 621,820 |
| Jun 3, 2026 | 11.00 | 11.02 | 10.99 | 10.99 | 10.87 | -0.09% | 1,306,384 |
| Jun 2, 2026 | 11.00 | 11.02 | 11.00 | 11.00 | 10.88 | -0.09% | 723,987 |
| Jun 1, 2026 | 11.00 | 11.01 | 11.00 | 11.01 | 10.89 | - | 982,749 |
| May 29, 2026 | 11.02 | 11.03 | 11.00 | 11.01 | 10.89 | -0.18% | 1,134,518 |
| May 28, 2026 | 11.02 | 11.03 | 11.01 | 11.03 | 10.91 | 0.18% | 769,931 |
| May 27, 2026 | 11.00 | 11.03 | 11.00 | 11.01 | 10.89 | - | 931,950 |
| May 26, 2026 | 10.99 | 11.02 | 10.99 | 11.01 | 10.89 | 0.18% | 718,908 |
| May 22, 2026 | 11.00 | 11.01 | 10.98 | 10.99 | 10.87 | -0.09% | 914,728 |
| May 21, 2026 | 11.02 | 11.03 | 10.99 | 11.00 | 10.88 | -0.36% | 1,141,571 |
| May 20, 2026 | 11.01 | 11.04 | 10.98 | 11.04 | 10.92 | 0.36% | 5,684,760 |
| May 19, 2026 | 11.01 | 11.02 | 10.99 | 11.00 | 10.88 | -0.27% | 884,816 |
| May 18, 2026 | 11.04 | 11.04 | 11.02 | 11.03 | 10.91 | - | 576,130 |
| May 15, 2026 | 10.98 | 11.03 | 10.98 | 11.03 | 10.91 | 0.18% | 1,322,118 |
| May 14, 2026 | 11.00 | 11.02 | 10.99 | 11.01 | 10.89 | 0.36% | 544,842 |
| May 13, 2026 | 11.00 | 11.01 | 10.97 | 10.97 | 10.85 | -0.27% | 2,005,545 |
| May 12, 2026 | 11.00 | 11.02 | 11.00 | 11.00 | 10.88 | -0.27% | 650,830 |
| May 11, 2026 | 11.02 | 11.03 | 11.02 | 11.03 | 10.91 | 0.09% | 419,555 |
| May 8, 2026 | 11.05 | 11.05 | 11.01 | 11.02 | 10.90 | 0.18% | 461,452 |
| May 7, 2026 | 10.96 | 11.09 | 10.96 | 11.00 | 10.88 | 0.46% | 1,534,175 |
| May 6, 2026 | 10.93 | 10.97 | 10.92 | 10.95 | 10.83 | 0.27% | 691,316 |
| May 5, 2026 | 10.88 | 10.93 | 10.88 | 10.92 | 10.80 | 0.37% | 1,313,979 |
| May 4, 2026 | 10.88 | 10.89 | 10.87 | 10.88 | 10.76 | - | 911,440 |
| May 1, 2026 | 10.90 | 10.90 | 10.88 | 10.88 | 10.76 | -0.18% | 601,247 |
| Apr 30, 2026 | 10.89 | 10.90 | 10.89 | 10.90 | 10.78 | 0.09% | 1,161,680 |
| Apr 29, 2026 | 10.89 | 10.90 | 10.89 | 10.89 | 10.77 | -0.09% | 806,033 |
| Apr 28, 2026 | 10.90 | 10.90 | 10.89 | 10.90 | 10.78 | - | 909,984 |
| Apr 27, 2026 | 10.89 | 10.90 | 10.89 | 10.90 | 10.78 | - | 704,826 |
| Apr 24, 2026 | 10.90 | 10.90 | 10.89 | 10.90 | 10.78 | - | 641,583 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.89 | 10.90 | 10.78 | - | 1,177,978 |
| Apr 22, 2026 | 10.90 | 10.90 | 10.89 | 10.90 | 10.78 | - | 572,214 |
| Apr 21, 2026 | 10.90 | 10.90 | 10.89 | 10.90 | 10.78 | -0.09% | 746,696 |
| Apr 20, 2026 | 10.89 | 10.91 | 10.89 | 10.91 | 10.79 | 0.18% | 596,370 |
| Apr 17, 2026 | 10.88 | 10.90 | 10.88 | 10.89 | 10.77 | 0.09% | 726,338 |
| Apr 16, 2026 | 10.89 | 10.91 | 10.87 | 10.88 | 10.76 | -0.18% | 789,685 |
| Apr 15, 2026 | 10.88 | 10.90 | 10.88 | 10.90 | 10.78 | - | 440,566 |
| Apr 14, 2026 | 10.87 | 10.90 | 10.87 | 10.90 | 10.78 | 0.09% | 624,741 |
| Apr 13, 2026 | 10.86 | 10.89 | 10.86 | 10.89 | 10.77 | -0.09% | 880,703 |
| Apr 10, 2026 | 10.88 | 10.90 | 10.86 | 10.90 | 10.78 | 0.37% | 630,326 |
| Apr 9, 2026 | 10.87 | 10.88 | 10.86 | 10.86 | 10.74 | - | 384,623 |
| Apr 8, 2026 | 10.89 | 10.90 | 10.86 | 10.86 | 10.74 | - | 820,833 |
| Apr 7, 2026 | 10.89 | 10.90 | 10.86 | 10.86 | 10.74 | -0.46% | 595,795 |
| Apr 6, 2026 | 10.86 | 10.92 | 10.85 | 10.91 | 10.79 | 0.37% | 1,447,776 |
| Apr 2, 2026 | 10.84 | 10.89 | 10.83 | 10.87 | 10.75 | 0.37% | 989,718 |
| Apr 1, 2026 | 10.83 | 10.87 | 10.82 | 10.83 | 10.71 | 0.09% | 1,025,978 |
| Mar 31, 2026 | 10.96 | 10.97 | 10.82 | 10.82 | 10.70 | -0.37% | 1,205,300 |
| Mar 30, 2026 | 10.95 | 10.98 | 10.91 | 10.98 | 10.74 | 0.46% | 745,543 |
| Mar 27, 2026 | 10.92 | 10.95 | 10.92 | 10.93 | 10.69 | - | 922,416 |
| Mar 26, 2026 | 10.92 | 10.93 | 10.92 | 10.93 | 10.69 | 0.09% | 763,408 |
| Mar 25, 2026 | 10.93 | 10.94 | 10.91 | 10.92 | 10.68 | - | 769,750 |
| Mar 24, 2026 | 10.88 | 10.95 | 10.88 | 10.92 | 10.68 | 0.28% | 1,387,989 |
| Mar 23, 2026 | 10.88 | 10.90 | 10.86 | 10.89 | 10.65 | 0.37% | 1,060,137 |
| Mar 20, 2026 | 10.89 | 10.89 | 10.84 | 10.85 | 10.61 | - | 3,427,894 |
| Mar 19, 2026 | 10.85 | 10.86 | 10.84 | 10.85 | 10.61 | -0.09% | 796,019 |
| Mar 18, 2026 | 10.88 | 10.89 | 10.86 | 10.86 | 10.62 | -0.28% | 1,067,082 |
| Mar 17, 2026 | 10.89 | 10.90 | 10.87 | 10.89 | 10.65 | 0.18% | 1,512,179 |
| Mar 16, 2026 | 10.90 | 10.90 | 10.86 | 10.87 | 10.63 | - | 934,981 |
| Mar 13, 2026 | 10.89 | 10.89 | 10.85 | 10.87 | 10.63 | - | 1,341,709 |
| Mar 12, 2026 | 10.85 | 10.88 | 10.84 | 10.87 | 10.63 | - | 2,199,659 |
| Mar 11, 2026 | 10.84 | 10.87 | 10.84 | 10.87 | 10.63 | 0.28% | 965,803 |
| Mar 10, 2026 | 10.84 | 10.88 | 10.84 | 10.84 | 10.60 | -0.09% | 2,472,066 |
| Mar 9, 2026 | 10.83 | 10.87 | 10.83 | 10.85 | 10.61 | 0.18% | 1,596,730 |
| Mar 6, 2026 | 10.85 | 10.88 | 10.83 | 10.83 | 10.60 | -0.18% | 2,725,153 |
| Mar 5, 2026 | 10.89 | 10.91 | 10.84 | 10.85 | 10.61 | -0.46% | 1,882,557 |
| Mar 4, 2026 | 10.94 | 10.94 | 10.88 | 10.90 | 10.66 | -0.09% | 2,672,248 |
| Mar 3, 2026 | 10.85 | 10.99 | 10.85 | 10.91 | 10.67 | -0.09% | 1,552,028 |
| Mar 2, 2026 | 10.84 | 10.93 | 10.84 | 10.92 | 10.68 | 0.37% | 971,118 |
| Feb 27, 2026 | 10.84 | 10.88 | 10.84 | 10.88 | 10.64 | 0.46% | 1,969,784 |
| Feb 26, 2026 | 10.85 | 10.86 | 10.83 | 10.83 | 10.60 | -0.18% | 1,702,035 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.61 | -0.28% | 1,750,092 |
| Feb 24, 2026 | 10.93 | 10.94 | 10.87 | 10.88 | 10.64 | -0.37% | 1,972,351 |
| Feb 23, 2026 | 10.90 | 10.94 | 10.88 | 10.92 | 10.68 | 0.18% | 4,693,649 |
| Feb 20, 2026 | 10.90 | 10.91 | 10.88 | 10.90 | 10.66 | 0.28% | 6,024,676 |
| Feb 19, 2026 | 10.88 | 10.93 | 10.87 | 10.87 | 10.63 | -0.73% | 2,696,830 |
| Feb 18, 2026 | 10.85 | 10.95 | 10.84 | 10.95 | 10.71 | 0.83% | 3,138,300 |
| Feb 17, 2026 | 10.83 | 10.89 | 10.82 | 10.86 | 10.62 | 9.81% | 6,912,147 |
| Feb 13, 2026 | 9.80 | 9.94 | 9.72 | 9.89 | 9.68 | 1.75% | 556,040 |
| Feb 12, 2026 | 9.90 | 9.90 | 9.63 | 9.72 | 9.51 | -0.61% | 1,002,273 |
| Feb 11, 2026 | 9.97 | 10.00 | 9.78 | 9.78 | 9.57 | -1.91% | 635,323 |
| Feb 10, 2026 | 9.92 | 10.01 | 9.89 | 9.97 | 9.75 | 0.91% | 605,837 |
| Feb 9, 2026 | 9.90 | 9.93 | 9.82 | 9.88 | 9.67 | -0.50% | 434,781 |
| Feb 6, 2026 | 9.90 | 10.01 | 9.86 | 9.93 | 9.71 | 0.71% | 774,588 |
| Feb 5, 2026 | 9.89 | 9.90 | 9.81 | 9.86 | 9.65 | - | 492,337 |
| Feb 4, 2026 | 9.87 | 9.92 | 9.82 | 9.86 | 9.65 | 0.72% | 695,209 |
| Feb 3, 2026 | 9.84 | 9.94 | 9.75 | 9.79 | 9.58 | -0.51% | 878,390 |
| Feb 2, 2026 | 9.90 | 9.92 | 9.82 | 9.84 | 9.63 | -0.10% | 670,143 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.81 | 9.85 | 9.64 | -0.10% | 1,050,507 |
| Jan 29, 2026 | 9.85 | 9.94 | 9.80 | 9.86 | 9.65 | 0.72% | 574,858 |
| Jan 28, 2026 | 9.85 | 9.87 | 9.75 | 9.79 | 9.58 | -0.41% | 1,237,630 |
| Jan 27, 2026 | 9.83 | 9.89 | 9.81 | 9.83 | 9.62 | 0.10% | 499,407 |
| Jan 26, 2026 | 9.83 | 9.87 | 9.76 | 9.82 | 9.61 | 0.20% | 335,386 |
| Jan 23, 2026 | 9.80 | 9.83 | 9.71 | 9.80 | 9.59 | -0.51% | 543,563 |
| Jan 22, 2026 | 10.01 | 10.09 | 9.82 | 9.85 | 9.64 | -1.60% | 519,156 |