Kennedy-Wilson Holdings Inc. Common Stock (KW)
7.3200
-0.0900 (-1.21%)
NYSE · Last Trade: Jul 31st, 11:57 PM EDT
Historical Prices For Kennedy-Wilson Holdings Inc. Common Stock (KW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 7.32 | 7.39 | 7.27 | 7.32 | 1,067,223 | 7.32 |
| 7/30/2025 | 7.67 | 7.69 | 7.33 | 7.41 | 729,510 | 7.41 |
| 7/29/2025 | 7.62 | 7.68 | 7.58 | 7.65 | 828,102 | 7.65 |
| 7/28/2025 | 7.59 | 7.68 | 7.54 | 7.56 | 679,989 | 7.56 |
| 7/25/2025 | 7.60 | 7.62 | 7.46 | 7.60 | 501,423 | 7.60 |
| 7/24/2025 | 7.57 | 7.67 | 7.56 | 7.59 | 661,140 | 7.59 |
| 7/23/2025 | 7.57 | 7.66 | 7.51 | 7.66 | 671,993 | 7.66 |
| 7/22/2025 | 7.40 | 7.59 | 7.39 | 7.55 | 855,666 | 7.55 |
| 7/21/2025 | 7.39 | 7.45 | 7.34 | 7.38 | 473,336 | 7.38 |
| 7/18/2025 | 7.35 | 7.45 | 7.25 | 7.34 | 789,386 | 7.34 |
| 7/17/2025 | 7.41 | 7.48 | 7.37 | 7.39 | 943,708 | 7.39 |
| 7/16/2025 | 7.35 | 7.47 | 7.25 | 7.43 | 845,562 | 7.43 |
| 7/15/2025 | 7.55 | 7.62 | 7.31 | 7.31 | 877,480 | 7.31 |
| 7/14/2025 | 7.51 | 7.63 | 7.44 | 7.52 | 730,877 | 7.52 |
| 7/11/2025 | 7.64 | 7.67 | 7.49 | 7.58 | 691,499 | 7.58 |
| 7/10/2025 | 7.47 | 7.83 | 7.47 | 7.77 | 951,281 | 7.77 |
| 7/09/2025 | 7.40 | 7.47 | 7.34 | 7.46 | 923,092 | 7.46 |
| 7/08/2025 | 7.24 | 7.63 | 7.24 | 7.40 | 1,468,922 | 7.40 |
| 7/07/2025 | 7.25 | 7.45 | 7.16 | 7.23 | 971,325 | 7.23 |
| 7/03/2025 | 7.26 | 7.32 | 7.22 | 7.27 | 647,631 | 7.27 |
| 7/02/2025 | 7.05 | 7.19 | 6.97 | 7.23 | 1,272,649 | 7.23 |
| 7/01/2025 | 6.80 | 7.11 | 6.70 | 7.02 | 1,131,522 | 7.02 |
| 6/30/2025 | 6.86 | 6.92 | 6.63 | 6.80 | 1,371,429 | 6.80 |
| 6/27/2025 | 6.95 | 7.06 | 6.88 | 6.96 | 2,787,627 | 6.84 |
| 6/26/2025 | 6.72 | 6.90 | 6.70 | 6.89 | 846,056 | 6.77 |
| 6/25/2025 | 6.75 | 6.85 | 6.69 | 6.70 | 990,730 | 6.58 |
| 6/24/2025 | 6.87 | 6.89 | 6.74 | 6.82 | 1,031,771 | 6.70 |
| 6/23/2025 | 6.68 | 6.86 | 6.61 | 6.86 | 1,164,079 | 6.74 |
| 6/20/2025 | 6.67 | 6.75 | 6.57 | 6.67 | 1,661,190 | 6.55 |
| 6/18/2025 | 6.56 | 6.73 | 6.52 | 6.62 | 766,732 | 6.51 |
| 6/17/2025 | 6.51 | 6.70 | 6.51 | 6.58 | 990,893 | 6.47 |
| 6/16/2025 | 6.63 | 6.65 | 6.48 | 6.54 | 2,409,592 | 6.43 |
| 6/13/2025 | 6.55 | 6.66 | 6.49 | 6.56 | 1,241,030 | 6.45 |
| 6/12/2025 | 6.64 | 6.77 | 6.61 | 6.70 | 1,302,204 | 6.58 |
| 6/11/2025 | 6.77 | 6.81 | 6.64 | 6.70 | 1,156,939 | 6.58 |
| 6/10/2025 | 6.69 | 6.86 | 6.60 | 6.77 | 1,128,163 | 6.65 |
| 6/09/2025 | 6.60 | 6.67 | 6.55 | 6.63 | 1,017,708 | 6.52 |
| 6/06/2025 | 6.56 | 6.65 | 6.47 | 6.56 | 985,776 | 6.45 |
| 6/05/2025 | 6.47 | 6.49 | 6.38 | 6.46 | 1,080,417 | 6.35 |
| 6/04/2025 | 6.34 | 6.49 | 6.28 | 6.49 | 1,011,404 | 6.38 |
| 6/03/2025 | 6.28 | 6.38 | 6.21 | 6.35 | 770,593 | 6.24 |
| 6/02/2025 | 6.31 | 6.42 | 6.23 | 6.32 | 1,054,586 | 6.21 |
| 5/30/2025 | 6.37 | 6.42 | 6.30 | 6.37 | 905,274 | 6.26 |
| 5/29/2025 | 6.34 | 6.46 | 6.32 | 6.42 | 622,235 | 6.31 |
| 5/28/2025 | 6.39 | 6.44 | 6.20 | 6.30 | 1,129,960 | 6.19 |
| 5/27/2025 | 6.18 | 6.39 | 6.08 | 6.37 | 1,519,978 | 6.26 |
| 5/23/2025 | 6.00 | 6.25 | 6.00 | 6.07 | 1,375,773 | 5.97 |
| 5/22/2025 | 6.13 | 6.17 | 5.98 | 6.08 | 1,100,434 | 5.98 |
| 5/21/2025 | 6.47 | 6.55 | 6.13 | 6.16 | 1,210,699 | 6.05 |
| 5/20/2025 | 6.61 | 6.73 | 6.54 | 6.56 | 836,585 | 6.45 |
| 5/19/2025 | 6.50 | 6.75 | 6.41 | 6.68 | 1,153,713 | 6.56 |
| 5/16/2025 | 6.64 | 6.74 | 6.50 | 6.68 | 1,820,342 | 6.56 |
| 5/15/2025 | 6.25 | 6.45 | 6.16 | 6.40 | 1,103,135 | 6.29 |
| 5/14/2025 | 6.36 | 6.41 | 6.13 | 6.25 | 1,301,363 | 6.14 |
| 5/13/2025 | 6.73 | 6.73 | 6.38 | 6.42 | 1,593,291 | 6.31 |
| 5/12/2025 | 6.39 | 6.97 | 6.30 | 6.67 | 1,791,357 | 6.55 |
| 5/09/2025 | 6.11 | 6.25 | 6.10 | 6.16 | 1,407,293 | 6.05 |
| 5/08/2025 | 7.27 | 7.27 | 6.09 | 6.15 | 2,502,760 | 6.04 |
| 5/07/2025 | 6.66 | 6.66 | 6.53 | 6.61 | 1,459,109 | 6.50 |
| 5/06/2025 | 6.46 | 6.58 | 6.33 | 6.57 | 846,436 | 6.46 |
| 5/05/2025 | 6.70 | 6.72 | 6.51 | 6.54 | 945,082 | 6.43 |
| 5/02/2025 | 6.64 | 6.86 | 6.54 | 6.79 | 749,205 | 6.67 |
| 5/01/2025 | 6.35 | 6.58 | 6.35 | 6.51 | 880,665 | 6.40 |