Kennedy-Wilson Holdings, Inc. (KW)
NYSE: KW · Real-Time Price · USD
10.90
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.90 | 10.90 | 10.89 | 10.90 | 10.90 | - | 907,145 |
| Apr 27, 2026 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | - | 704,826 |
| Apr 24, 2026 | 10.90 | 10.90 | 10.89 | 10.90 | 10.90 | - | 633,751 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.89 | 10.90 | 10.90 | - | 1,177,855 |
| Apr 22, 2026 | 10.90 | 10.90 | 10.89 | 10.90 | 10.90 | - | 572,214 |
| Apr 21, 2026 | 10.90 | 10.90 | 10.89 | 10.90 | 10.90 | -0.09% | 724,049 |
| Apr 20, 2026 | 10.89 | 10.91 | 10.89 | 10.91 | 10.91 | 0.18% | 519,686 |
| Apr 17, 2026 | 10.88 | 10.90 | 10.88 | 10.89 | 10.89 | 0.09% | 726,109 |
| Apr 16, 2026 | 10.89 | 10.91 | 10.87 | 10.88 | 10.88 | -0.18% | 789,646 |
| Apr 15, 2026 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | - | 440,560 |
| Apr 14, 2026 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | 0.09% | 624,741 |
| Apr 13, 2026 | 10.86 | 10.89 | 10.86 | 10.89 | 10.89 | -0.09% | 880,703 |
| Apr 10, 2026 | 10.88 | 10.90 | 10.86 | 10.90 | 10.90 | 0.37% | 528,174 |
| Apr 9, 2026 | 10.87 | 10.88 | 10.86 | 10.86 | 10.86 | - | 384,088 |
| Apr 8, 2026 | 10.89 | 10.90 | 10.86 | 10.86 | 10.86 | - | 820,283 |
| Apr 7, 2026 | 10.89 | 10.90 | 10.86 | 10.86 | 10.86 | -0.46% | 595,441 |
| Apr 6, 2026 | 10.86 | 10.92 | 10.85 | 10.91 | 10.91 | 0.37% | 1,447,776 |
| Apr 2, 2026 | 10.84 | 10.89 | 10.83 | 10.87 | 10.87 | 0.37% | 989,718 |
| Apr 1, 2026 | 10.83 | 10.87 | 10.82 | 10.83 | 10.83 | 0.09% | 1,025,978 |
| Mar 31, 2026 | 10.96 | 10.97 | 10.82 | 10.82 | 10.82 | -1.46% | 1,205,300 |
| Mar 30, 2026 | 10.95 | 10.98 | 10.91 | 10.98 | 10.86 | 0.46% | 743,540 |
| Mar 27, 2026 | 10.92 | 10.95 | 10.92 | 10.93 | 10.81 | - | 922,416 |
| Mar 26, 2026 | 10.92 | 10.93 | 10.92 | 10.93 | 10.81 | 0.09% | 763,408 |
| Mar 25, 2026 | 10.93 | 10.94 | 10.91 | 10.92 | 10.80 | - | 769,750 |
| Mar 24, 2026 | 10.88 | 10.95 | 10.88 | 10.92 | 10.80 | 0.28% | 1,387,989 |
| Mar 23, 2026 | 10.88 | 10.90 | 10.86 | 10.89 | 10.77 | 0.37% | 1,060,137 |
| Mar 20, 2026 | 10.89 | 10.89 | 10.84 | 10.85 | 10.73 | - | 3,427,894 |
| Mar 19, 2026 | 10.85 | 10.86 | 10.84 | 10.85 | 10.73 | -0.09% | 796,019 |
| Mar 18, 2026 | 10.88 | 10.89 | 10.86 | 10.86 | 10.74 | -0.28% | 1,067,082 |
| Mar 17, 2026 | 10.89 | 10.90 | 10.87 | 10.89 | 10.77 | 0.18% | 1,512,179 |
| Mar 16, 2026 | 10.90 | 10.90 | 10.86 | 10.87 | 10.75 | - | 934,981 |
| Mar 13, 2026 | 10.89 | 10.89 | 10.85 | 10.87 | 10.75 | - | 1,341,709 |
| Mar 12, 2026 | 10.85 | 10.88 | 10.84 | 10.87 | 10.75 | - | 2,199,659 |
| Mar 11, 2026 | 10.84 | 10.87 | 10.84 | 10.87 | 10.75 | 0.28% | 965,803 |
| Mar 10, 2026 | 10.84 | 10.88 | 10.84 | 10.84 | 10.72 | -0.09% | 2,472,066 |
| Mar 9, 2026 | 10.83 | 10.87 | 10.83 | 10.85 | 10.73 | 0.18% | 1,596,730 |
| Mar 6, 2026 | 10.85 | 10.88 | 10.83 | 10.83 | 10.71 | -0.18% | 2,725,153 |
| Mar 5, 2026 | 10.89 | 10.91 | 10.84 | 10.85 | 10.73 | -0.46% | 1,882,557 |
| Mar 4, 2026 | 10.94 | 10.94 | 10.88 | 10.90 | 10.78 | -0.09% | 2,672,248 |
| Mar 3, 2026 | 10.85 | 10.99 | 10.85 | 10.91 | 10.79 | -0.09% | 1,552,028 |
| Mar 2, 2026 | 10.84 | 10.93 | 10.84 | 10.92 | 10.80 | 0.37% | 971,118 |
| Feb 27, 2026 | 10.84 | 10.88 | 10.84 | 10.88 | 10.76 | 0.46% | 1,969,784 |
| Feb 26, 2026 | 10.85 | 10.86 | 10.83 | 10.83 | 10.71 | -0.18% | 1,702,035 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.73 | -0.28% | 1,750,092 |
| Feb 24, 2026 | 10.93 | 10.94 | 10.87 | 10.88 | 10.76 | -0.37% | 1,972,351 |
| Feb 23, 2026 | 10.90 | 10.94 | 10.88 | 10.92 | 10.80 | 0.18% | 4,693,649 |
| Feb 20, 2026 | 10.90 | 10.91 | 10.88 | 10.90 | 10.78 | 0.28% | 6,024,676 |
| Feb 19, 2026 | 10.88 | 10.93 | 10.87 | 10.87 | 10.75 | -0.73% | 2,696,830 |
| Feb 18, 2026 | 10.85 | 10.95 | 10.84 | 10.95 | 10.83 | 0.83% | 3,138,300 |
| Feb 17, 2026 | 10.83 | 10.89 | 10.82 | 10.86 | 10.74 | 9.81% | 6,912,147 |
| Feb 13, 2026 | 9.80 | 9.94 | 9.72 | 9.89 | 9.78 | 1.75% | 556,040 |
| Feb 12, 2026 | 9.90 | 9.90 | 9.63 | 9.72 | 9.61 | -0.61% | 1,002,273 |
| Feb 11, 2026 | 9.97 | 10.00 | 9.78 | 9.78 | 9.67 | -1.91% | 635,323 |
| Feb 10, 2026 | 9.92 | 10.01 | 9.89 | 9.97 | 9.86 | 0.91% | 605,837 |
| Feb 9, 2026 | 9.90 | 9.93 | 9.82 | 9.88 | 9.77 | -0.50% | 434,781 |
| Feb 6, 2026 | 9.90 | 10.01 | 9.86 | 9.93 | 9.82 | 0.71% | 774,588 |
| Feb 5, 2026 | 9.89 | 9.90 | 9.81 | 9.86 | 9.75 | - | 492,337 |
| Feb 4, 2026 | 9.87 | 9.92 | 9.82 | 9.86 | 9.75 | 0.72% | 695,209 |
| Feb 3, 2026 | 9.84 | 9.94 | 9.75 | 9.79 | 9.68 | -0.51% | 878,390 |
| Feb 2, 2026 | 9.90 | 9.92 | 9.82 | 9.84 | 9.73 | -0.10% | 670,143 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.81 | 9.85 | 9.74 | -0.10% | 1,050,507 |
| Jan 29, 2026 | 9.85 | 9.94 | 9.80 | 9.86 | 9.75 | 0.72% | 574,858 |
| Jan 28, 2026 | 9.85 | 9.87 | 9.75 | 9.79 | 9.68 | -0.41% | 1,237,630 |
| Jan 27, 2026 | 9.83 | 9.89 | 9.81 | 9.83 | 9.72 | 0.10% | 499,407 |
| Jan 26, 2026 | 9.83 | 9.87 | 9.76 | 9.82 | 9.71 | 0.20% | 335,386 |
| Jan 23, 2026 | 9.80 | 9.83 | 9.71 | 9.80 | 9.69 | -0.51% | 543,563 |
| Jan 22, 2026 | 10.01 | 10.09 | 9.82 | 9.85 | 9.74 | -1.60% | 519,156 |
| Jan 21, 2026 | 9.99 | 10.03 | 9.90 | 10.01 | 9.90 | 1.11% | 695,122 |
| Jan 20, 2026 | 9.80 | 9.93 | 9.80 | 9.90 | 9.79 | -1.00% | 539,025 |
| Jan 16, 2026 | 9.91 | 10.05 | 9.91 | 10.00 | 9.89 | - | 653,199 |
| Jan 15, 2026 | 9.82 | 10.00 | 9.81 | 10.00 | 9.89 | 1.83% | 727,198 |
| Jan 14, 2026 | 9.83 | 9.85 | 9.71 | 9.82 | 9.71 | - | 568,528 |
| Jan 13, 2026 | 9.83 | 9.88 | 9.75 | 9.82 | 9.71 | -0.20% | 493,398 |
| Jan 12, 2026 | 9.73 | 9.87 | 9.73 | 9.84 | 9.73 | 0.72% | 592,124 |
| Jan 9, 2026 | 9.89 | 9.99 | 9.66 | 9.77 | 9.66 | -1.61% | 964,472 |
| Jan 8, 2026 | 9.80 | 10.05 | 9.80 | 9.93 | 9.82 | 0.30% | 904,505 |
| Jan 7, 2026 | 9.87 | 9.90 | 9.77 | 9.90 | 9.79 | 0.81% | 677,209 |
| Jan 6, 2026 | 9.60 | 9.88 | 9.59 | 9.82 | 9.71 | 2.29% | 957,120 |
| Jan 5, 2026 | 9.60 | 9.70 | 9.56 | 9.60 | 9.50 | -0.41% | 870,797 |
| Jan 2, 2026 | 9.67 | 9.71 | 9.50 | 9.64 | 9.53 | -0.31% | 1,904,715 |
| Dec 31, 2025 | 9.70 | 9.72 | 9.63 | 9.67 | 9.56 | -1.12% | 1,025,882 |
| Dec 30, 2025 | 9.76 | 9.82 | 9.75 | 9.78 | 9.55 | - | 558,320 |
| Dec 29, 2025 | 9.76 | 9.81 | 9.70 | 9.78 | 9.55 | 0.62% | 508,714 |
| Dec 26, 2025 | 9.73 | 9.76 | 9.70 | 9.72 | 9.50 | -0.10% | 272,250 |
| Dec 24, 2025 | 9.70 | 9.74 | 9.63 | 9.73 | 9.51 | 0.62% | 348,615 |
| Dec 23, 2025 | 9.75 | 9.78 | 9.63 | 9.67 | 9.45 | -0.72% | 778,696 |
| Dec 22, 2025 | 9.70 | 9.82 | 9.70 | 9.74 | 9.52 | 0.31% | 850,089 |
| Dec 19, 2025 | 9.80 | 9.83 | 9.70 | 9.71 | 9.49 | -1.42% | 2,271,252 |
| Dec 18, 2025 | 9.76 | 9.93 | 9.76 | 9.85 | 9.62 | -0.91% | 722,780 |
| Dec 17, 2025 | 9.80 | 9.95 | 9.80 | 9.94 | 9.71 | 1.95% | 747,635 |
| Dec 16, 2025 | 9.94 | 9.96 | 9.75 | 9.75 | 9.53 | -1.91% | 784,326 |
| Dec 15, 2025 | 9.90 | 9.99 | 9.87 | 9.94 | 9.71 | 0.91% | 1,105,757 |
| Dec 12, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.62 | -0.91% | 920,566 |
| Dec 11, 2025 | 9.75 | 9.98 | 9.72 | 9.94 | 9.71 | 2.37% | 982,431 |
| Dec 10, 2025 | 9.75 | 9.76 | 9.68 | 9.71 | 9.49 | -0.21% | 945,054 |
| Dec 9, 2025 | 9.70 | 9.75 | 9.70 | 9.73 | 9.51 | 0.31% | 580,789 |
| Dec 8, 2025 | 9.71 | 9.74 | 9.69 | 9.70 | 9.48 | - | 849,853 |
| Dec 5, 2025 | 9.71 | 9.74 | 9.66 | 9.70 | 9.48 | 0.10% | 803,039 |
| Dec 4, 2025 | 9.75 | 9.78 | 9.69 | 9.69 | 9.47 | -0.72% | 779,752 |
| Dec 3, 2025 | 9.77 | 9.82 | 9.70 | 9.76 | 9.53 | 0.31% | 888,662 |