KW - Kennedy-Wilson Holdings, Inc.
10.89
0.010 0.092%
Share volume: 726,338
Last Updated: 04-17-2026
Real Estate/Real Estate:
0.71%
PREVIOUS CLOSE
CHG
CHG%
$10.88
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $10.88 | $10.88 | $10.90 | $10.90 | $10.88 | $10.88 | $10.89 | $10.89 | 726,338 | $726,109.00 |
| 04-16-2026 | $10.89 | $10.89 | $10.91 | $10.91 | $10.87 | $10.87 | $10.88 | $10.88 | 789,685 | $789,685.00 |
| 04-15-2026 | $10.88 | $10.88 | $10.90 | $10.90 | $10.88 | $10.88 | $10.90 | $10.90 | 440,566 | $440,566.00 |
| 04-14-2026 | $10.87 | $10.87 | $10.90 | $10.90 | $10.87 | $10.87 | $10.90 | $10.90 | 624,741 | $624,741.00 |
| 04-13-2026 | $10.86 | $10.86 | $10.89 | $10.89 | $10.86 | $10.86 | $10.89 | $10.89 | 880,703 | $880,703.00 |
| 04-10-2026 | $10.88 | $10.88 | $10.90 | $10.90 | $10.86 | $10.86 | $10.90 | $10.90 | 630,326 | $630,326.00 |
| 04-09-2026 | $10.87 | $10.87 | $10.88 | $10.88 | $10.86 | $10.86 | $10.86 | $10.86 | 384,623 | $384,623.00 |
| 04-08-2026 | $10.89 | $10.89 | $10.90 | $10.90 | $10.86 | $10.86 | $10.86 | $10.86 | 820,833 | $820,833.00 |
| 04-07-2026 | $10.89 | $10.89 | $10.90 | $10.90 | $10.86 | $10.86 | $10.86 | $10.86 | 595,795 | $595,795.00 |
| 04-06-2026 | $10.86 | $10.86 | $10.92 | $10.92 | $10.85 | $10.85 | $10.91 | $10.91 | 1,447,776 | $1,447,776.00 |