KW - Kennedy-Wilson Holdings, Inc.
10.91
-0.010 -0.092%
Share volume: 1,530,602
Last Updated: 03-03-2026
Real Estate/Real Estate:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$10.92
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $10.85 | $10.85 | $10.99 | $10.99 | $10.85 | $10.85 | $10.91 | $10.91 | 1,530,602 | $1,530,602.00 |
| 03-02-2026 | $10.84 | $10.84 | $10.93 | $10.93 | $10.84 | $10.84 | $10.92 | $10.92 | 971,118 | $971,118.00 |
| 02-27-2026 | $10.84 | $10.84 | $10.88 | $10.88 | $10.84 | $10.84 | $10.88 | $10.88 | 1,969,784 | $1,969,784.00 |
| 02-26-2026 | $10.85 | $10.85 | $10.86 | $10.86 | $10.83 | $10.83 | $10.83 | $10.83 | 1,702,035 | $1,702,035.00 |
| 02-25-2026 | $10.90 | $10.90 | $10.90 | $10.90 | $10.85 | $10.85 | $10.85 | $10.85 | 1,750,092 | $1,750,092.00 |
| 02-24-2026 | $10.93 | $10.93 | $10.94 | $10.94 | $10.87 | $10.87 | $10.88 | $10.88 | 1,972,351 | $1,972,351.00 |
| 02-23-2026 | $10.90 | $10.90 | $10.94 | $10.94 | $10.88 | $10.88 | $10.92 | $10.92 | 4,693,649 | $4,693,649.00 |
| 02-20-2026 | $10.90 | $10.90 | $10.91 | $10.91 | $10.88 | $10.88 | $10.90 | $10.90 | 6,024,676 | $6,024,676.00 |
| 02-19-2026 | $10.88 | $10.88 | $10.93 | $10.93 | $10.87 | $10.87 | $10.87 | $10.87 | 2,696,830 | $2,696,830.00 |
| 02-18-2026 | $10.85 | $10.85 | $10.95 | $10.95 | $10.84 | $10.84 | $10.95 | $10.95 | 3,138,300 | $3,138,300.00 |