Free Trial

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

→ Trump just won 2024 (From Porter & Company) (Ad)
Free KW Stock Alerts
$8.60
-0.04 (-0.46%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Kennedy-Wilson Stock Price Performance

5 Day
Performance
+1.06%
1 Month
Performance
+1.18%
3 Month
Performance
-16.63%
6 Month
Performance
-33.37%
Year-To-Date
Performance
-30.57%
1 Year
Performance
-49.26%
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 Porter & Company
Trump just won 2024
President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…
For the full story, click here.

KW Stock Chart for Wednesday, May, 1, 2024

KW Chart by TradingView

Kennedy-Wilson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/06/2024$9.73$9.76
+0.36%		$9.90$9.571.18 million shs$1.36 billion
02/05/2024$10.11$9.73
-3.81%		$10.09$9.721.25 million shs$1.36 billion
02/02/2024$10.31$10.11
-1.94%		$10.20$9.951.00 million shs$1.41 billion
02/01/2024$10.45$10.31
-1.34%		$10.43$10.041.27 million shs$1.44 billion
01/31/2024$10.96$10.45
-4.61%		$10.97$10.412.85 million shs$1.46 billion
01/30/2024$11.05$10.96
-0.86%		$11.06$10.85637,553 shs$1.53 billion

Related Companies:
This page (NYSE:KW) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders