NYSE : KW
Kennedy-Wilson Holdings, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 10.92 USD (Jun 16, 2026, 10:30 AM EDT) · Market cap 1.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kennedy-Wilson Holdings, Inc. (KW) closed at 10.92 USD on 2026-06-15. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-15 | 10.92 | 10.93 | 10.91 | 10.92 | 14,553,539 | -0.09% |
| 2026-06-12 | 10.94 | 10.94 | 10.91 | 10.93 | 4,781,799 | -0.09% |
| 2026-06-11 | 10.93 | 10.94 | 10.9 | 10.94 | 2,896,654 | +0.27% |
| 2026-06-10 | 11.03 | 11.04 | 11 | 11.03 | 3,009,944 | +0.00% |
| 2026-06-09 | 11.02 | 11.03 | 11.01 | 11.03 | 717,465 | +0.27% |
| 2026-06-08 | 11.02 | 11.03 | 10.99 | 11 | 3,784,511 | -0.09% |
| 2026-06-05 | 11.01 | 11.03 | 11 | 11.01 | 658,871 | +0.09% |
| 2026-06-04 | 11.01 | 11.03 | 11 | 11 | 621,820 | +0.09% |
| 2026-06-03 | 11 | 11.02 | 10.99 | 10.99 | 1,306,384 | -0.09% |
| 2026-06-02 | 11 | 11.02 | 11 | 11 | 723,987 | -0.09% |
| 2026-06-01 | 11 | 11.01 | 11 | 11.01 | 982,749 | +0.00% |
| 2026-05-29 | 11.02 | 11.025 | 11 | 11.01 | 1,134,518 | -0.18% |
| 2026-05-28 | 11.02 | 11.03 | 11.01 | 11.03 | 769,931 | +0.18% |
| 2026-05-27 | 11 | 11.03 | 11 | 11.01 | 931,950 | +0.00% |
| 2026-05-26 | 10.99 | 11.02 | 10.99 | 11.01 | 718,908 | +0.18% |
| 2026-05-22 | 11 | 11.01 | 10.98 | 10.99 | 914,728 | -0.09% |
| 2026-05-21 | 11.02 | 11.03 | 10.99 | 11 | 1,141,571 | -0.36% |
| 2026-05-20 | 11.01 | 11.04 | 10.98 | 11.04 | 5,684,760 | +0.36% |
| 2026-05-19 | 11.01 | 11.015 | 10.99 | 11 | 884,816 | -0.27% |
| 2026-05-18 | 11.04 | 11.04 | 11.02 | 11.03 | 576,130 | +0.00% |
| 2026-05-15 | 10.98 | 11.03 | 10.98 | 11.03 | 1,322,118 | +0.18% |
| 2026-05-14 | 11 | 11.02 | 10.99 | 11.01 | 544,842 | +0.36% |
| 2026-05-13 | 11 | 11.01 | 10.97 | 10.97 | 2,005,545 | -0.27% |
| 2026-05-12 | 11 | 11.02 | 11 | 11 | 650,830 | -0.27% |
| 2026-05-11 | 11.02 | 11.03 | 11.02 | 11.03 | 419,555 | +0.09% |
| 2026-05-08 | 11.05 | 11.05 | 11.01 | 11.02 | 461,452 | +0.18% |
| 2026-05-07 | 10.96 | 11.085 | 10.96 | 11 | 1,534,175 | +0.46% |
| 2026-05-06 | 10.93 | 10.97 | 10.92 | 10.95 | 691,316 | +0.27% |
| 2026-05-05 | 10.88 | 10.93 | 10.88 | 10.92 | 1,313,979 | +0.37% |
| 2026-05-04 | 10.88 | 10.89 | 10.87 | 10.88 | 911,440 | +0.00% |
| 2026-05-01 | 10.9 | 10.9 | 10.88 | 10.88 | 601,247 | -0.18% |
| 2026-04-30 | 10.89 | 10.9 | 10.89 | 10.9 | 1,161,680 | +0.09% |
| 2026-04-29 | 10.89 | 10.9 | 10.89 | 10.89 | 806,033 | -0.09% |
| 2026-04-28 | 10.9 | 10.9 | 10.89 | 10.9 | 909,984 | +0.00% |
| 2026-04-27 | 10.89 | 10.9 | 10.89 | 10.9 | 704,826 | +0.00% |
| 2026-04-24 | 10.9 | 10.9 | 10.89 | 10.9 | 641,583 | +0.00% |
| 2026-04-23 | 10.9 | 10.9 | 10.89 | 10.9 | 1,177,978 | +0.00% |
| 2026-04-22 | 10.9 | 10.9 | 10.89 | 10.9 | 572,214 | +0.00% |
| 2026-04-21 | 10.9 | 10.9 | 10.89 | 10.9 | 746,696 | -0.09% |
| 2026-04-20 | 10.89 | 10.91 | 10.89 | 10.91 | 596,370 | +0.18% |
| 2026-04-17 | 10.88 | 10.9 | 10.88 | 10.89 | 726,338 | +0.09% |
| 2026-04-16 | 10.89 | 10.91 | 10.87 | 10.88 | 789,685 | -0.18% |
| 2026-04-15 | 10.88 | 10.9 | 10.88 | 10.9 | 440,566 | +0.00% |
| 2026-04-14 | 10.87 | 10.9 | 10.87 | 10.9 | 624,741 | +0.09% |
| 2026-04-13 | 10.86 | 10.89 | 10.86 | 10.89 | 880,703 | -0.09% |
| 2026-04-10 | 10.88 | 10.9 | 10.86 | 10.9 | 630,326 | +0.37% |
| 2026-04-09 | 10.87 | 10.88 | 10.86 | 10.86 | 384,623 | +0.00% |
| 2026-04-08 | 10.89 | 10.9 | 10.86 | 10.86 | 820,833 | +0.00% |
| 2026-04-07 | 10.89 | 10.9 | 10.86 | 10.86 | 595,795 | -0.46% |
| 2026-04-06 | 10.86 | 10.92 | 10.85 | 10.91 | 1,447,776 | +0.37% |
| 2026-04-02 | 10.84 | 10.89 | 10.83 | 10.87 | 989,718 | +0.37% |
| 2026-04-01 | 10.83 | 10.87 | 10.82 | 10.83 | 1,025,978 | +0.09% |
| 2026-03-31 | 10.96 | 10.965 | 10.82 | 10.82 | 1,205,300 | -0.37% |
| 2026-03-30 | 10.95 | 10.98 | 10.91 | 10.98 | 745,543 | +0.46% |
| 2026-03-27 | 10.92 | 10.945 | 10.92 | 10.93 | 922,416 | +0.00% |
| 2026-03-26 | 10.92 | 10.93 | 10.92 | 10.93 | 763,408 | +0.09% |
| 2026-03-25 | 10.93 | 10.94 | 10.91 | 10.92 | 769,750 | +0.00% |
| 2026-03-24 | 10.88 | 10.945 | 10.88 | 10.92 | 1,387,989 | +0.28% |
| 2026-03-23 | 10.88 | 10.9 | 10.86 | 10.89 | 1,060,137 | +0.37% |
| 2026-03-20 | 10.89 | 10.89 | 10.84 | 10.85 | 3,427,894 | +0.00% |
| 2026-03-19 | 10.85 | 10.86 | 10.84 | 10.85 | 796,019 | -0.09% |
| 2026-03-18 | 10.88 | 10.89 | 10.86 | 10.86 | 1,067,082 | -0.28% |
| 2026-03-17 | 10.89 | 10.9 | 10.87 | 10.89 | 1,512,179 | +0.18% |
| 2026-03-16 | 10.9 | 10.9 | 10.86 | 10.87 | 934,981 | +0.00% |
| 2026-03-13 | 10.89 | 10.89 | 10.85 | 10.87 | 1,341,709 | +0.00% |
| 2026-03-12 | 10.85 | 10.877 | 10.84 | 10.87 | 2,199,659 | +0.00% |
| 2026-03-11 | 10.84 | 10.87 | 10.84 | 10.87 | 965,803 | +0.28% |
| 2026-03-10 | 10.84 | 10.88 | 10.84 | 10.84 | 2,472,066 | -0.09% |
| 2026-03-09 | 10.83 | 10.87 | 10.83 | 10.85 | 1,596,730 | +0.18% |
| 2026-03-06 | 10.85 | 10.88 | 10.83 | 10.83 | 2,725,153 | -0.18% |
| 2026-03-05 | 10.89 | 10.91 | 10.84 | 10.85 | 1,882,557 | -0.46% |
| 2026-03-04 | 10.94 | 10.94 | 10.875 | 10.9 | 2,672,248 | -0.09% |
| 2026-03-03 | 10.85 | 10.99 | 10.85 | 10.91 | 1,552,028 | -0.09% |
| 2026-03-02 | 10.84 | 10.93 | 10.84 | 10.92 | 971,118 | +0.37% |
| 2026-02-27 | 10.84 | 10.88 | 10.84 | 10.88 | 1,969,784 | +0.46% |
| 2026-02-26 | 10.85 | 10.86 | 10.83 | 10.83 | 1,702,035 | -0.18% |
| 2026-02-25 | 10.9 | 10.9 | 10.85 | 10.85 | 1,750,092 | -0.28% |
| 2026-02-24 | 10.93 | 10.94 | 10.87 | 10.88 | 1,972,351 | -0.37% |
| 2026-02-23 | 10.9 | 10.94 | 10.88 | 10.92 | 4,693,649 | +0.18% |
| 2026-02-20 | 10.9 | 10.91 | 10.875 | 10.9 | 6,024,676 | +0.28% |
| 2026-02-19 | 10.88 | 10.93 | 10.87 | 10.87 | 2,696,830 | -0.73% |
| 2026-02-18 | 10.85 | 10.95 | 10.84 | 10.95 | 3,138,300 | +0.83% |
| 2026-02-17 | 10.83 | 10.89 | 10.82 | 10.86 | 6,912,147 | +9.81% |
| 2026-02-13 | 9.8 | 9.94 | 9.715 | 9.89 | 556,040 | +1.75% |
| 2026-02-12 | 9.9 | 9.9 | 9.63 | 9.72 | 1,002,273 | -0.61% |
| 2026-02-11 | 9.97 | 10 | 9.78 | 9.78 | 635,323 | -1.91% |
| 2026-02-10 | 9.92 | 10.01 | 9.89 | 9.97 | 605,837 | +0.91% |
| 2026-02-09 | 9.9 | 9.925 | 9.815 | 9.88 | 434,781 | -0.50% |
| 2026-02-06 | 9.9 | 10.01 | 9.855 | 9.93 | 774,588 | +0.71% |
| 2026-02-05 | 9.89 | 9.9 | 9.805 | 9.86 | 492,337 | +0.00% |
| 2026-02-04 | 9.87 | 9.92 | 9.82 | 9.86 | 695,209 | +0.72% |
| 2026-02-03 | 9.84 | 9.94 | 9.75 | 9.79 | 878,390 | -0.51% |
| 2026-02-02 | 9.9 | 9.92 | 9.815 | 9.84 | 670,143 | -0.10% |
| 2026-01-30 | 9.9 | 9.9 | 9.805 | 9.85 | 1,050,507 | -0.10% |
| 2026-01-29 | 9.85 | 9.935 | 9.8 | 9.86 | 574,858 | +0.72% |
| 2026-01-28 | 9.85 | 9.87 | 9.75 | 9.79 | 1,237,630 | -0.41% |
| 2026-01-27 | 9.83 | 9.885 | 9.805 | 9.83 | 499,407 | +0.10% |
| 2026-01-26 | 9.83 | 9.87 | 9.755 | 9.82 | 335,386 | +0.20% |
| 2026-01-23 | 9.8 | 9.83 | 9.71 | 9.8 | 543,563 | -0.51% |
| 2026-01-22 | 10.01 | 10.09 | 9.82 | 9.85 | 519,155 | -1.60% |
| 2026-01-21 | 9.99 | 10.03 | 9.895 | 10.01 | 695,122 | +1.11% |
| 2026-01-20 | 9.8 | 9.93 | 9.8 | 9.9 | 539,025 | -1.00% |
| 2026-01-16 | 9.91 | 10.045 | 9.91 | 10 | 653,199 | +0.00% |
| 2026-01-15 | 9.82 | 10 | 9.81 | 10 | 727,198 | +1.83% |
| 2026-01-14 | 9.83 | 9.85 | 9.71 | 9.82 | 568,528 | +0.00% |
| 2026-01-13 | 9.83 | 9.88 | 9.75 | 9.82 | 493,398 | -0.20% |
| 2026-01-12 | 9.73 | 9.87 | 9.73 | 9.84 | 592,124 | +0.72% |
| 2026-01-09 | 9.89 | 9.99 | 9.66 | 9.77 | 964,472 | -1.61% |
| 2026-01-08 | 9.8 | 10.05 | 9.795 | 9.93 | 904,505 | +0.30% |
| 2026-01-07 | 9.87 | 9.9 | 9.765 | 9.9 | 677,209 | +0.81% |
| 2026-01-06 | 9.6 | 9.875 | 9.59 | 9.82 | 957,120 | +2.29% |
| 2026-01-05 | 9.6 | 9.7 | 9.555 | 9.6 | 870,797 | -0.41% |
| 2026-01-02 | 9.67 | 9.709 | 9.5 | 9.64 | 1,904,715 | -0.31% |
| 2025-12-31 | 9.7 | 9.715 | 9.625 | 9.67 | 1,025,882 | +0.10% |
| 2025-12-30 | 9.76 | 9.82 | 9.75 | 9.78 | 558,320 | +0.00% |
| 2025-12-29 | 9.76 | 9.805 | 9.7 | 9.78 | 508,714 | +0.62% |
| 2025-12-26 | 9.73 | 9.76 | 9.695 | 9.72 | 272,250 | -0.10% |
| 2025-12-24 | 9.7 | 9.74 | 9.634 | 9.73 | 348,615 | +0.62% |
| 2025-12-23 | 9.75 | 9.78 | 9.625 | 9.67 | 778,696 | -0.72% |
| 2025-12-22 | 9.7 | 9.82 | 9.7 | 9.74 | 850,089 | +0.31% |