Kennedy-Wilson Holdings, Inc.KWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.91 | $10.05 | $9.91 | $10.00 | 644,877 |
| 1/15/2026 | $9.82 | $10.00 | $9.81 | $10.00 | 727,200 |
| 1/14/2026 | $9.83 | $9.85 | $9.71 | $9.82 | 568,528 |
| 1/13/2026 | $9.83 | $9.88 | $9.75 | $9.82 | 493,400 |
| 1/12/2026 | $9.73 | $9.87 | $9.73 | $9.84 | 592,124 |
| 1/9/2026 | $9.89 | $9.99 | $9.66 | $9.77 | 964,500 |
| 1/8/2026 | $9.80 | $10.05 | $9.80 | $9.93 | 904,505 |
| 1/7/2026 | $9.87 | $9.90 | $9.77 | $9.90 | 677,209 |
| 1/6/2026 | $9.60 | $9.88 | $9.59 | $9.82 | 957,120 |
| 1/5/2026 | $9.60 | $9.70 | $9.56 | $9.60 | 870,800 |
| 1/2/2026 | $9.67 | $9.71 | $9.50 | $9.64 | 1.90M |
| 12/31/2025 | $9.70 | $9.72 | $9.63 | $9.67 | 1.03M |
| 12/30/2025 | $9.76 | $9.82 | $9.75 | $9.78 | 558,320 |
| 12/29/2025 | $9.76 | $9.81 | $9.70 | $9.78 | 508,714 |
| 12/26/2025 | $9.73 | $9.76 | $9.70 | $9.72 | 272,300 |
| 12/24/2025 | $9.70 | $9.74 | $9.63 | $9.73 | 348,615 |
| 12/23/2025 | $9.75 | $9.78 | $9.63 | $9.67 | 778,700 |
| 12/22/2025 | $9.70 | $9.82 | $9.70 | $9.74 | 850,100 |
| 12/19/2025 | $9.80 | $9.83 | $9.70 | $9.71 | 2.27M |
| 12/18/2025 | $9.76 | $9.93 | $9.76 | $9.85 | 722,800 |
| 12/17/2025 | $9.80 | $9.95 | $9.80 | $9.94 | 747,635 |
| 12/16/2025 | $9.94 | $9.96 | $9.75 | $9.75 | 784,326 |
| 12/15/2025 | $9.90 | $9.99 | $9.87 | $9.94 | 1.11M |
| 12/12/2025 | $9.95 | $9.95 | $9.85 | $9.85 | 920,600 |
| 12/11/2025 | $9.75 | $9.98 | $9.72 | $9.94 | 982,431 |
| 12/10/2025 | $9.75 | $9.76 | $9.68 | $9.71 | 945,100 |
| 12/9/2025 | $9.70 | $9.75 | $9.70 | $9.73 | 580,800 |
| 12/8/2025 | $9.71 | $9.74 | $9.69 | $9.70 | 849,900 |
| 12/5/2025 | $9.71 | $9.74 | $9.65 | $9.70 | 803,039 |
| 12/4/2025 | $9.75 | $9.78 | $9.69 | $9.69 | 779,800 |
| 12/3/2025 | $9.77 | $9.82 | $9.70 | $9.76 | 888,700 |
| 12/2/2025 | $9.82 | $9.82 | $9.72 | $9.73 | 643,323 |
| 12/1/2025 | $9.66 | $9.84 | $9.66 | $9.77 | 1.07M |
| 11/28/2025 | $9.80 | $9.83 | $9.70 | $9.73 | 645,700 |
| 11/26/2025 | $9.70 | $9.87 | $9.70 | $9.80 | 1.46M |
| 11/25/2025 | $9.69 | $9.94 | $9.69 | $9.73 | 1.74M |
| 11/24/2025 | $9.84 | $9.85 | $9.57 | $9.62 | 1.67M |
| 11/21/2025 | $9.64 | $9.89 | $9.55 | $9.85 | 1.20M |
| 11/20/2025 | $9.65 | $9.69 | $9.53 | $9.55 | 1.36M |
| 11/19/2025 | $9.47 | $9.54 | $9.45 | $9.47 | 822,636 |
| 11/18/2025 | $9.52 | $9.59 | $9.46 | $9.47 | 1.01M |
| 11/17/2025 | $9.62 | $9.68 | $9.51 | $9.53 | 941,700 |
| 11/14/2025 | $9.62 | $9.69 | $9.59 | $9.63 | 951,300 |
| 11/13/2025 | $9.55 | $9.70 | $9.55 | $9.62 | 1.24M |
| 11/12/2025 | $9.65 | $9.74 | $9.62 | $9.62 | 1.57M |
| 11/11/2025 | $9.52 | $9.74 | $9.44 | $9.70 | 1.16M |
| 11/10/2025 | $9.45 | $9.56 | $9.44 | $9.46 | 1.22M |
| 11/7/2025 | $9.57 | $9.60 | $9.40 | $9.40 | 1.84M |
| 11/6/2025 | $9.61 | $9.88 | $9.56 | $9.57 | 3.13M |
| 11/5/2025 | $9.76 | $9.85 | $9.60 | $9.80 | 5.39M |
| 11/4/2025 | $7.43 | $7.52 | $7.35 | $7.47 | 1.09M |
| 11/3/2025 | $7.44 | $7.56 | $7.31 | $7.42 | 897,700 |
| 10/31/2025 | $7.47 | $7.58 | $7.40 | $7.56 | 1.08M |
| 10/30/2025 | $7.44 | $7.57 | $7.36 | $7.55 | 932,710 |
| 10/29/2025 | $7.82 | $7.89 | $7.42 | $7.46 | 846,600 |
| 10/28/2025 | $7.91 | $7.91 | $7.78 | $7.89 | 531,200 |
| 10/27/2025 | $8.16 | $8.16 | $7.94 | $7.96 | 472,330 |
| 10/24/2025 | $8.10 | $8.15 | $8.03 | $8.11 | 454,035 |
| 10/23/2025 | $8.00 | $8.11 | $7.94 | $8.03 | 367,516 |
| 10/22/2025 | $7.86 | $8.00 | $7.77 | $8.00 | 789,738 |
| 10/21/2025 | $7.77 | $7.86 | $7.74 | $7.81 | 575,527 |
| 10/20/2025 | $7.95 | $7.95 | $7.65 | $7.78 | 773,659 |