Kennedy-Wilson (KW) Stock Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free KW Stock Alerts $10.40 -0.07 (-0.67%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Kennedy-Wilson Stock Price Performance5 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 Email Address Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here KW Stock Chart for Sunday, May, 19, 2024 KW Chart by TradingView Kennedy-Wilson Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$10.47$10.40-0.67%$10.56$10.34770,028 shs$1.43 billion05/16/2024$10.43$10.47+0.38%$10.60$10.36961,158 shs$1.44 billion05/15/2024$10.77$10.43-3.11%$11.02$10.341.45 million shs$1.43 billion05/14/2024$10.52$10.77+2.33%$10.95$10.641.36 million shs$1.48 billion05/13/2024$10.15$10.52+3.65%$10.60$10.291.52 million shs$1.45 billion05/10/2024$9.91$10.16+2.47%$10.23$9.911.71 million shs$1.40 billion Get the Latest News and Ratings for KW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kennedy-Wilson and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$8.96$9.91+10.66%$9.94$8.952.24 million shs$1.37 billion05/08/2024$8.88$8.96+0.90%$9.01$8.76840,041 shs$1.23 billion05/07/2024$9.05$8.88-1.88%$9.25$8.851.50 million shs$1.22 billion05/06/2024$8.75$9.05+3.37%$9.05$8.791.52 million shs$1.25 billion05/03/2024$8.76$8.75-0.11%$9.06$8.68804,226 shs$1.21 billion05/02/2024$8.75$8.76+0.17%$8.92$8.701.23 million shs$1.21 billion05/01/2024$8.60$8.75+1.75%$8.97$8.56768,604 shs$1.21 billion04/30/2024$8.64$8.60-0.52%$8.66$8.521.19 million shs$1.19 billion04/29/2024$8.50$8.64+1.65%$8.74$8.60707,775 shs$1.20 billion04/26/2024$8.46$8.51+0.53%$8.67$8.49538,593 shs$1.18 billion04/25/2024$8.50$8.46-0.41%$8.51$8.40884,765 shs$1.18 billion04/24/2024$8.58$8.50-0.93%$8.60$8.331.11 million shs$1.18 billion04/23/2024$8.52$8.58+0.70%$8.76$8.521.30 million shs$1.19 billion04/22/2024$8.50$8.52+0.18%$8.58$8.42994,818 shs$1.18 billion04/19/2024$8.38$8.51+1.55%$8.58$8.371.39 million shs$1.18 billion04/18/2024$8.21$8.38+2.01%$8.39$8.241.35 million shs$1.16 billion04/17/2024$8.09$8.21+1.55%$8.35$8.161.16 million shs$1.14 billion04/16/2024$8.19$8.09-1.22%$8.24$8.021.02 million shs$1.12 billion04/15/2024$8.35$8.19-1.98%$8.53$8.061.41 million shs$1.14 billion04/12/2024$8.49$8.36-1.53%$8.62$8.301.07 million shs$1.16 billion04/11/2024$8.48$8.49+0.06%$8.61$8.321.01 million shs$1.18 billion04/10/2024$8.91$8.48-4.83%$8.58$8.271.44 million shs$1.18 billion04/09/2024$8.46$8.91+5.38%$8.94$8.471.31 million shs$1.24 billion04/08/2024$8.24$8.46+2.61%$8.48$8.28935,879 shs$1.18 billion04/05/2024$8.47$8.24-2.72%$8.46$8.20707,785 shs$1.15 billion04/04/2024$8.40$8.47+0.89%$8.69$8.41950,882 shs$1.18 billion04/03/2024$8.34$8.40+0.66%$8.43$8.29885,005 shs$1.17 billion04/02/2024$8.50$8.34-1.82%$8.51$8.151.51 million shs$1.16 billion04/01/2024$8.58$8.50-0.99%$8.66$8.46868,801 shs$1.18 billion03/29/2024$8.58$8.58+0.06%$8.61$8.401.22 million shs$1.19 billion03/28/2024$8.34$8.58+2.88%$8.61$8.421.22 million shs$1.19 billion03/27/2024$8.05$8.34+3.60%$8.34$7.901.39 million shs$1.16 billion03/26/2024$8.41$8.05-4.28%$8.49$8.031.93 million shs$1.12 billion03/25/2024$8.26$8.41+1.76%$8.51$8.32943,027 shs$1.17 billionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here03/22/2024$8.48$8.27-2.54%$8.57$8.231.41 million shs$1.15 billion03/21/2024$8.34$8.48+1.74%$8.59$8.311.15 million shs$1.18 billion03/20/2024$8.17$8.34+2.02%$8.38$8.071.55 million shs$1.16 billion03/19/2024$8.24$8.17-0.85%$8.28$8.071.46 million shs$1.14 billion03/18/2024$8.37$8.24-1.55%$8.46$8.181.33 million shs$1.15 billion03/15/2024$8.03$8.38+4.36%$8.40$7.987.03 million shs$1.16 billion03/14/2024$8.30$8.03-3.25%$8.26$7.852.37 million shs$1.12 billion03/13/2024$8.24$8.30+0.73%$8.49$8.161.54 million shs$1.15 billion03/12/2024$8.30$8.24-0.72%$8.31$8.092.23 million shs$1.15 billion03/11/2024$8.48$8.30-2.12%$8.45$8.192.61 million shs$1.15 billion03/08/2024$8.53$8.49-0.53%$8.80$8.471.85 million shs$1.18 billion03/07/2024$8.48$8.53+0.59%$8.77$8.511.36 million shs$1.19 billion03/06/2024$8.38$8.48+1.25%$8.69$8.411.33 million shs$1.18 billion03/05/2024$8.70$8.38-3.68%$8.66$8.321.59 million shs$1.16 billion03/04/2024$8.80$8.70-1.19%$8.74$8.511.59 million shs$1.21 billion03/01/2024$8.78$8.80+0.28%$8.92$8.561.69 million shs$1.22 billion02/29/2024$8.45$8.78+3.91%$8.86$8.591.64 million shs$1.22 billion02/28/2024$8.52$8.45-0.82%$8.68$8.301.50 million shs$1.17 billion02/27/2024$8.45$8.52+0.83%$8.69$8.302.08 million shs$1.18 billion02/26/2024$9.34$8.45-9.58%$9.21$8.412.81 million shs$1.17 billion02/23/2024$9.52$9.34-1.89%$9.60$9.342.12 million shs$1.30 billion02/22/2024$10.14$9.52-6.11%$10.00$9.322.04 million shs$1.33 billion02/21/2024$10.17$10.14-0.29%$10.20$10.05789,458 shs$1.41 billion02/20/2024$10.13$10.17+0.39%$10.25$9.921.10 million shs$1.42 billion02/19/2024$10.13$10.13$10.24$10.06778,600 shs$1.41 billion Related Companies: Getty Realty Stock Chart Forestar Group Stock Chart Claros Mortgage Trust Stock Chart Armada Hoffler Properties Stock Chart Ellington Financial Stock Chart Urban Edge Properties Stock Chart Hudson Pacific Properties Stock Chart FRP Stock Chart Five Point Stock Chart Cushman & Wakefield Stock Chart Receive KW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kennedy-Wilson and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KW) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsBuy this small stock before coming AI Tidal WaveChaikin AnalyticsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaHow Biden has already won 2024Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersUrgent Nvidia WarningAltimetry41 banks launch ‘crypto dollar’Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kennedy-Wilson Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.