Kennedy-Wilson Holdings Inc. Common Stock (NY:KW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2025	8.430	8.500	8.325	8.460	719,141	+0.06(+0.71%)
Oct 01, 2025	8.250	8.460	8.220	8.400	641,795	+0.08(+0.96%)
Sep 30, 2025	8.220	8.349	8.165	8.320	1,044,837	-0.02(-0.24%)
Sep 29, 2025	8.380	8.420	8.175	8.340	742,779	-0.04(-0.48%)
Sep 26, 2025	8.280	8.405	8.210	8.380	754,287	+0.13(+1.58%)
Sep 25, 2025	8.360	8.430	8.230	8.250	667,810	-0.18(-2.14%)
Sep 24, 2025	8.550	8.605	8.420	8.430	794,934	-0.18(-2.09%)
Sep 23, 2025	8.530	8.715	8.450	8.610	702,524	+0.14(+1.65%)
Sep 22, 2025	8.580	8.700	8.460	8.470	816,963	-0.15(-1.74%)
Sep 19, 2025	8.890	8.890	8.510	8.620	2,283,960	-0.27(-3.04%)
Sep 18, 2025	8.700	9.070	8.680	8.890	930,149	+0.28(+3.25%)
Sep 17, 2025	8.810	8.980	8.550	8.610	830,950	-0.15(-1.71%)
Sep 16, 2025	8.820	8.865	8.705	8.760	576,204	-0.07(-0.79%)
Sep 15, 2025	8.930	8.970	8.770	8.830	562,437	-0.13(-1.45%)
Sep 12, 2025	9.070	9.070	8.930	8.960	525,212	-0.14(-1.54%)
Sep 11, 2025	8.890	9.155	8.890	9.100	705,882	+0.21(+2.36%)
Sep 10, 2025	8.780	8.980	8.760	8.890	651,428	+0.16(+1.83%)
Sep 09, 2025	8.840	8.870	8.725	8.730	549,072	-0.09(-1.02%)
Sep 08, 2025	8.680	8.835	8.650	8.820	582,380	+0.05(+0.57%)
Sep 05, 2025	8.790	8.985	8.690	8.770	722,993	+0.03(+0.34%)
Sep 04, 2025	8.690	8.765	8.635	8.740	588,923	+0.10(+1.16%)
Sep 03, 2025	8.510	8.700	8.410	8.640	980,989	+0.11(+1.29%)
Sep 02, 2025	8.690	8.700	8.455	8.530	785,742	-0.27(-3.07%)
Aug 29, 2025	8.820	8.835	8.690	8.800	714,628	+0.01(+0.11%)
Aug 28, 2025	8.760	8.800	8.500	8.790	884,729	+0.11(+1.27%)
Aug 27, 2025	8.420	8.690	8.400	8.680	738,304	+0.23(+2.72%)
Aug 26, 2025	8.450	8.585	8.435	8.450	676,250	+0.02(+0.24%)
Aug 25, 2025	8.440	8.500	8.365	8.430	736,550	-0.07(-0.82%)
Aug 22, 2025	8.040	8.540	8.040	8.500	920,761	+0.50(+6.25%)
Aug 21, 2025	8.000	8.075	7.940	8.000	502,911	-0.12(-1.48%)
Aug 20, 2025	8.330	8.350	8.055	8.120	730,991	-0.16(-1.93%)
Aug 19, 2025	7.970	8.310	7.970	8.280	807,680	+0.32(+4.02%)
Aug 18, 2025	8.080	8.160	7.920	7.960	563,631	-0.13(-1.61%)
Aug 15, 2025	8.230	8.245	8.050	8.090	682,310	-0.12(-1.46%)
Aug 14, 2025	8.050	8.225	7.960	8.210	946,895	+0.05(+0.61%)
Aug 13, 2025	7.740	8.200	7.720	8.160	972,000	+0.44(+5.70%)
Aug 12, 2025	7.690	7.770	7.605	7.720	654,478	+0.11(+1.45%)
Aug 11, 2025	7.620	7.830	7.545	7.610	925,483	+0.01(+0.13%)
Aug 08, 2025	7.350	7.685	6.880	7.600	1,399,805	+0.14(+1.88%)
Aug 07, 2025	7.490	7.700	7.310	7.460	1,377,665	+0.20(+2.75%)
Aug 06, 2025	7.330	7.365	7.250	7.260	770,643	-0.08(-1.09%)
Aug 05, 2025	7.380	7.390	7.220	7.340	661,804	-0.05(-0.68%)
Aug 04, 2025	7.270	7.450	7.250	7.390	887,780	+0.15(+2.07%)