Free Trial

Kennedy-Wilson (KW) Stock Chart & Stock Price History

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free KW Stock Alerts
$8.96
+0.07 (+0.79%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Kennedy-Wilson Stock Price Performance

5 Day
Performance
+1.43%
1 Month
Performance
+4.97%
3 Month
Performance
-9.62%
6 Month
Performance
-20.72%
Year-To-Date
Performance
-28.31%
1 Year
Performance
-39.30%
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

Ad Paradigm Press
AI “wealth window” is closing June 25th
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
I put together this personal video [HERE]…

KW Stock Chart for Wednesday, May, 8, 2024

KW Chart by TradingView

Kennedy-Wilson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$9.05$8.88
-1.88%		$9.25$8.851.50 million shs$1.22 billion
05/06/2024$8.75$9.05
+3.37%		$9.05$8.791.52 million shs$1.25 billion
05/03/2024$8.76$8.75
-0.11%		$9.06$8.68804,226 shs$1.21 billion
05/02/2024$8.75$8.76
+0.17%		$8.92$8.701.23 million shs$1.21 billion
05/01/2024$8.60$8.75
+1.75%		$8.97$8.56768,604 shs$1.21 billion
04/30/2024$8.64$8.60
-0.52%		$8.66$8.521.19 million shs$1.19 billion
04/29/2024$8.50$8.64
+1.65%		$8.74$8.60707,775 shs$1.20 billion
04/26/2024$8.46$8.51
+0.53%		$8.67$8.49538,593 shs$1.18 billion
04/25/2024$8.50$8.46
-0.41%		$8.51$8.40884,765 shs$1.18 billion
04/24/2024$8.58$8.50
-0.93%		$8.60$8.331.11 million shs$1.18 billion
04/23/2024$8.52$8.58
+0.70%		$8.76$8.521.30 million shs$1.19 billion
04/22/2024$8.50$8.52
+0.18%		$8.58$8.42994,818 shs$1.18 billion
04/19/2024$8.38$8.51
+1.55%		$8.58$8.371.39 million shs$1.18 billion
04/18/2024$8.21$8.38
+2.01%		$8.39$8.241.35 million shs$1.16 billion
04/17/2024$8.09$8.21
+1.55%		$8.35$8.161.16 million shs$1.14 billion
04/16/2024$8.19$8.09
-1.22%		$8.24$8.021.02 million shs$1.12 billion
04/15/2024$8.35$8.19
-1.98%		$8.53$8.061.41 million shs$1.14 billion
04/12/2024$8.49$8.36
-1.53%		$8.62$8.301.07 million shs$1.16 billion
04/11/2024$8.48$8.49
+0.06%		$8.61$8.321.01 million shs$1.18 billion
04/10/2024$8.91$8.48
-4.83%		$8.58$8.271.44 million shs$1.18 billion
04/09/2024$8.46$8.91
+5.38%		$8.94$8.471.31 million shs$1.24 billion
04/08/2024$8.24$8.46
+2.61%		$8.48$8.28935,879 shs$1.18 billion
04/05/2024$8.47$8.24
-2.72%		$8.46$8.20707,785 shs$1.15 billion
04/04/2024$8.40$8.47
+0.89%		$8.69$8.41950,882 shs$1.18 billion
04/03/2024$8.34$8.40
+0.66%		$8.43$8.29885,005 shs$1.17 billion
04/02/2024$8.50$8.34
-1.82%		$8.51$8.151.51 million shs$1.16 billion
04/01/2024$8.58$8.50
-0.99%		$8.66$8.46868,801 shs$1.18 billion
03/29/2024$8.58$8.58
+0.06%		$8.61$8.401.22 million shs$1.19 billion
03/28/2024$8.34$8.58
+2.88%		$8.61$8.421.22 million shs$1.19 billion
03/27/2024$8.05$8.34
+3.60%		$8.34$7.901.39 million shs$1.16 billion
03/26/2024$8.41$8.05
-4.28%		$8.49$8.031.93 million shs$1.12 billion
03/25/2024$8.26$8.41
+1.76%		$8.51$8.32943,027 shs$1.17 billion
03/22/2024$8.48$8.27
-2.54%		$8.57$8.231.41 million shs$1.15 billion
03/21/2024$8.34$8.48
+1.74%		$8.59$8.311.15 million shs$1.18 billion
03/20/2024$8.17$8.34
+2.02%		$8.38$8.071.55 million shs$1.16 billion
03/19/2024$8.24$8.17
-0.85%		$8.28$8.071.46 million shs$1.14 billion
03/18/2024$8.37$8.24
-1.55%		$8.46$8.181.33 million shs$1.15 billion
03/15/2024$8.03$8.38
+4.36%		$8.40$7.987.03 million shs$1.16 billion
03/14/2024$8.30$8.03
-3.25%		$8.26$7.852.37 million shs$1.12 billion
03/13/2024$8.24$8.30
+0.73%		$8.49$8.161.54 million shs$1.15 billion
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (Ad)

Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.

Don't miss out on the "next Ozempic" >>>
03/12/2024$8.30$8.24
-0.72%		$8.31$8.092.23 million shs$1.15 billion
03/11/2024$8.48$8.30
-2.12%		$8.45$8.192.61 million shs$1.15 billion
03/08/2024$8.53$8.49
-0.53%		$8.80$8.471.85 million shs$1.18 billion
03/07/2024$8.48$8.53
+0.59%		$8.77$8.511.36 million shs$1.19 billion
03/06/2024$8.38$8.48
+1.25%		$8.69$8.411.33 million shs$1.18 billion
03/05/2024$8.70$8.38
-3.68%		$8.66$8.321.59 million shs$1.16 billion
03/04/2024$8.80$8.70
-1.19%		$8.74$8.511.59 million shs$1.21 billion
03/01/2024$8.78$8.80
+0.28%		$8.92$8.561.69 million shs$1.22 billion
02/29/2024$8.45$8.78
+3.91%		$8.86$8.591.64 million shs$1.22 billion
02/28/2024$8.52$8.45
-0.82%		$8.68$8.301.50 million shs$1.17 billion
02/27/2024$8.45$8.52
+0.83%		$8.69$8.302.08 million shs$1.18 billion
02/26/2024$9.34$8.45
-9.58%		$9.21$8.412.81 million shs$1.17 billion
02/23/2024$9.52$9.34
-1.89%		$9.60$9.342.12 million shs$1.30 billion
02/22/2024$10.14$9.52
-6.11%		$10.00$9.322.04 million shs$1.33 billion
02/21/2024$10.17$10.14
-0.29%		$10.20$10.05789,458 shs$1.41 billion
02/20/2024$10.13$10.17
+0.39%		$10.25$9.921.10 million shs$1.42 billion
02/19/2024$10.13$10.13$10.24$10.06778,600 shs$1.41 billion
02/16/2024$10.25$10.13
-1.12%		$10.24$10.06771,313 shs$1.41 billion
02/15/2024$9.98$10.25
+2.66%		$10.37$10.161.14 million shs$1.43 billion
02/14/2024$9.71$9.98
+2.78%		$9.99$9.721.06 million shs$1.39 billion
02/13/2024$10.34$9.71
-6.09%		$10.20$9.651.37 million shs$1.35 billion
02/12/2024$9.97$10.34
+3.71%		$10.38$10.02941,311 shs$1.44 billion
02/09/2024$9.82$9.98
+1.58%		$10.01$9.78913,301 shs$1.39 billion
02/08/2024$9.57$9.82
+2.67%		$9.87$9.50917,542 shs$1.37 billion
02/07/2024$9.76$9.57
-2.00%		$9.85$9.471.30 million shs$1.33 billion

Related Companies:
This page (NYSE:KW) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Watch this FREE trading tutorial while it’s still available
InvestorPlace