Free Trial

Kennedy-Wilson (KW) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free KW Stock Alerts
$10.40
-0.07 (-0.67%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Kennedy-Wilson Stock Price Performance

5 Day
Performance
-3.39%
1 Month
Performance
+22.28%
3 Month
Performance
+2.67%
6 Month
Performance
-10.34%
Year-To-Date
Performance
-15.99%
1 Year
Performance
-30.94%
Receive KW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kennedy-Wilson and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

KW Stock Chart for Sunday, May, 19, 2024

KW Chart by TradingView

Kennedy-Wilson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$10.47$10.40
-0.67%		$10.56$10.34770,028 shs$1.43 billion
05/16/2024$10.43$10.47
+0.38%		$10.60$10.36961,158 shs$1.44 billion
05/15/2024$10.77$10.43
-3.11%		$11.02$10.341.45 million shs$1.43 billion
05/14/2024$10.52$10.77
+2.33%		$10.95$10.641.36 million shs$1.48 billion
05/13/2024$10.15$10.52
+3.65%		$10.60$10.291.52 million shs$1.45 billion
05/10/2024$9.91$10.16
+2.47%		$10.23$9.911.71 million shs$1.40 billion
05/09/2024$8.96$9.91
+10.66%		$9.94$8.952.24 million shs$1.37 billion
05/08/2024$8.88$8.96
+0.90%		$9.01$8.76840,041 shs$1.23 billion
05/07/2024$9.05$8.88
-1.88%		$9.25$8.851.50 million shs$1.22 billion
05/06/2024$8.75$9.05
+3.37%		$9.05$8.791.52 million shs$1.25 billion
05/03/2024$8.76$8.75
-0.11%		$9.06$8.68804,226 shs$1.21 billion
05/02/2024$8.75$8.76
+0.17%		$8.92$8.701.23 million shs$1.21 billion
05/01/2024$8.60$8.75
+1.75%		$8.97$8.56768,604 shs$1.21 billion
04/30/2024$8.64$8.60
-0.52%		$8.66$8.521.19 million shs$1.19 billion
04/29/2024$8.50$8.64
+1.65%		$8.74$8.60707,775 shs$1.20 billion
04/26/2024$8.46$8.51
+0.53%		$8.67$8.49538,593 shs$1.18 billion
04/25/2024$8.50$8.46
-0.41%		$8.51$8.40884,765 shs$1.18 billion
04/24/2024$8.58$8.50
-0.93%		$8.60$8.331.11 million shs$1.18 billion
04/23/2024$8.52$8.58
+0.70%		$8.76$8.521.30 million shs$1.19 billion
04/22/2024$8.50$8.52
+0.18%		$8.58$8.42994,818 shs$1.18 billion
04/19/2024$8.38$8.51
+1.55%		$8.58$8.371.39 million shs$1.18 billion
04/18/2024$8.21$8.38
+2.01%		$8.39$8.241.35 million shs$1.16 billion
04/17/2024$8.09$8.21
+1.55%		$8.35$8.161.16 million shs$1.14 billion
04/16/2024$8.19$8.09
-1.22%		$8.24$8.021.02 million shs$1.12 billion
04/15/2024$8.35$8.19
-1.98%		$8.53$8.061.41 million shs$1.14 billion
04/12/2024$8.49$8.36
-1.53%		$8.62$8.301.07 million shs$1.16 billion
04/11/2024$8.48$8.49
+0.06%		$8.61$8.321.01 million shs$1.18 billion
04/10/2024$8.91$8.48
-4.83%		$8.58$8.271.44 million shs$1.18 billion
04/09/2024$8.46$8.91
+5.38%		$8.94$8.471.31 million shs$1.24 billion
04/08/2024$8.24$8.46
+2.61%		$8.48$8.28935,879 shs$1.18 billion
04/05/2024$8.47$8.24
-2.72%		$8.46$8.20707,785 shs$1.15 billion
04/04/2024$8.40$8.47
+0.89%		$8.69$8.41950,882 shs$1.18 billion
04/03/2024$8.34$8.40
+0.66%		$8.43$8.29885,005 shs$1.17 billion
04/02/2024$8.50$8.34
-1.82%		$8.51$8.151.51 million shs$1.16 billion
04/01/2024$8.58$8.50
-0.99%		$8.66$8.46868,801 shs$1.18 billion
03/29/2024$8.58$8.58
+0.06%		$8.61$8.401.22 million shs$1.19 billion
03/28/2024$8.34$8.58
+2.88%		$8.61$8.421.22 million shs$1.19 billion
03/27/2024$8.05$8.34
+3.60%		$8.34$7.901.39 million shs$1.16 billion
03/26/2024$8.41$8.05
-4.28%		$8.49$8.031.93 million shs$1.12 billion
03/25/2024$8.26$8.41
+1.76%		$8.51$8.32943,027 shs$1.17 billion
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$8.48$8.27
-2.54%		$8.57$8.231.41 million shs$1.15 billion
03/21/2024$8.34$8.48
+1.74%		$8.59$8.311.15 million shs$1.18 billion
03/20/2024$8.17$8.34
+2.02%		$8.38$8.071.55 million shs$1.16 billion
03/19/2024$8.24$8.17
-0.85%		$8.28$8.071.46 million shs$1.14 billion
03/18/2024$8.37$8.24
-1.55%		$8.46$8.181.33 million shs$1.15 billion
03/15/2024$8.03$8.38
+4.36%		$8.40$7.987.03 million shs$1.16 billion
03/14/2024$8.30$8.03
-3.25%		$8.26$7.852.37 million shs$1.12 billion
03/13/2024$8.24$8.30
+0.73%		$8.49$8.161.54 million shs$1.15 billion
03/12/2024$8.30$8.24
-0.72%		$8.31$8.092.23 million shs$1.15 billion
03/11/2024$8.48$8.30
-2.12%		$8.45$8.192.61 million shs$1.15 billion
03/08/2024$8.53$8.49
-0.53%		$8.80$8.471.85 million shs$1.18 billion
03/07/2024$8.48$8.53
+0.59%		$8.77$8.511.36 million shs$1.19 billion
03/06/2024$8.38$8.48
+1.25%		$8.69$8.411.33 million shs$1.18 billion
03/05/2024$8.70$8.38
-3.68%		$8.66$8.321.59 million shs$1.16 billion
03/04/2024$8.80$8.70
-1.19%		$8.74$8.511.59 million shs$1.21 billion
03/01/2024$8.78$8.80
+0.28%		$8.92$8.561.69 million shs$1.22 billion
02/29/2024$8.45$8.78
+3.91%		$8.86$8.591.64 million shs$1.22 billion
02/28/2024$8.52$8.45
-0.82%		$8.68$8.301.50 million shs$1.17 billion
02/27/2024$8.45$8.52
+0.83%		$8.69$8.302.08 million shs$1.18 billion
02/26/2024$9.34$8.45
-9.58%		$9.21$8.412.81 million shs$1.17 billion
02/23/2024$9.52$9.34
-1.89%		$9.60$9.342.12 million shs$1.30 billion
02/22/2024$10.14$9.52
-6.11%		$10.00$9.322.04 million shs$1.33 billion
02/21/2024$10.17$10.14
-0.29%		$10.20$10.05789,458 shs$1.41 billion
02/20/2024$10.13$10.17
+0.39%		$10.25$9.921.10 million shs$1.42 billion
02/19/2024$10.13$10.13$10.24$10.06778,600 shs$1.41 billion

Related Companies:
This page (NYSE:KW) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry