Free Trial
→ REVEALED: Something Big Happening Behind White House Doors (From Paradigm Press) (Ad)tc pixel Free KW Stock Alerts

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

Kennedy-Wilson logo
$8.98 -0.12 (-1.32%)
Closing price 09/12/2025 03:59 PM Eastern
Extended Trading
$8.96 -0.02 (-0.22%)
As of 09/12/2025 04:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Kennedy-Wilson Stock Price Performance

The Kennedy-Wilson (KW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 21.64%, with a year-to-date return of -10.11%. In the past month, the stock has increased 10.05%, reflecting recent market activity.

As of the latest close, Kennedy-Wilson traded at $8.98 with a market cap of $1.24 billion and volume of 525,212 shares. Five years ago, the stock traded at $14.47, representing a 37.94% decrease over that period. At the time, it had a market cap of $2.11 billion and a volume of 737,548 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.76%
1 Month
Performance
+10.05%
3 Month
Performance
+36.68%
Year-To-Date
Performance
-10.11%
1 Year
Performance
-21.64%
5 Year
Performance
-37.94%

KW Stock Chart for Saturday, September, 13, 2025

KW Chart by TradingView

Kennedy-Wilson Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$9.12$8.98
-1.48%		$9.07$8.93525,212 shs$1.24 billion
09/11/2025$8.89$9.12
+2.59%		$9.16$8.89705,882 shs$1.26 billion
09/10/2025$8.75$8.89
+1.54%		$8.98$8.76651,427 shs$1.23 billion
09/09/2025$8.83$8.75
-0.85%		$8.87$8.73549,072 shs$1.21 billion
09/08/2025$8.76$8.83
+0.80%		$8.84$8.65582,365 shs$1.22 billion
09/05/2025$8.75$8.76
+0.11%		$8.99$8.69722,993 shs$1.21 billion
09/04/2025$8.65$8.75
+1.16%		$8.77$8.64588,922 shs$1.21 billion
09/03/2025$8.54$8.65
+1.25%		$8.70$8.41980,989 shs$1.19 billion
09/02/2025$8.82$8.54
-3.14%		$8.70$8.46785,742 shs$1.18 billion
09/01/2025$8.82$8.82$8.84$8.69714,527 shs$1.22 billion
08/29/2025$8.80$8.82
+0.23%		$8.84$8.69714,527 shs$1.22 billion
08/28/2025$8.68$8.80
+1.38%		$8.80$8.50884,728 shs$1.21 billion
08/27/2025$8.45$8.68
+2.66%		$8.69$8.40738,304 shs$1.20 billion
08/26/2025$8.42$8.45
+0.42%		$8.59$8.44676,250 shs$1.17 billion
08/25/2025$8.51$8.42
-1.06%		$8.50$8.37736,550 shs$1.16 billion
08/22/2025$8.01$8.51
+6.25%		$8.54$8.04920,761 shs$1.17 billion
08/21/2025$8.11$8.01
-1.25%		$8.08$7.94502,911 shs$1.10 billion
08/20/2025$8.28$8.11
-2.04%		$8.35$8.06730,991 shs$1.12 billion
08/19/2025$7.96$8.28
+4.02%		$8.31$7.97807,680 shs$1.14 billion
08/18/2025$8.06$7.96
-1.30%		$8.16$7.92563,631 shs$1.10 billion
08/15/2025$8.21$8.06
-1.77%		$8.25$8.05682,310 shs$1.11 billion
08/14/2025$8.16$8.21
+0.55%		$8.23$7.96934,226 shs$1.13 billion
08/13/2025$7.72$8.16
+5.77%		$8.20$7.72971,900 shs$1.13 billion
08/12/2025$7.62$7.72
+1.31%		$7.77$7.61654,478 shs$1.06 billion
Related Companies

This page (NYSE:KW) was last updated on 9/13/2025 by MarketBeat.com Staff
From Our Partners
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
October 16 Changes the Microchip Game — and Investing
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel