Free Trial

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

Kennedy-Wilson logo
$6.36 +0.29 (+4.78%)
Closing price 03:59 PM Eastern
Extended Trading
$6.37 +0.01 (+0.16%)
As of 04:04 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.

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 36.40%, with a year-to-date return of -36.34%. In the past month, the stock has decreased 2.21%, reflecting recent market activity.

As of the latest close, Kennedy-Wilson traded at $6.07 with a market cap of $839.44 million and volume of 1.38 million shares. Five years ago, the stock traded at $14.90, representing a 57.32% decrease over that period. At the time, it had a market cap of $1.93 billion and a volume of 525,200 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.

5 Day
Performance
+4.86%
1 Month
Performance
-2.21%
3 Month
Performance
-33.36%
Year-To-Date
Performance
-36.34%
1 Year
Performance
-36.40%
5 Year
Performance
-57.32%

KW Stock Chart for Tuesday, May, 27, 2025

Kennedy-Wilson Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$6.07$6.36
+4.78%
$6.40$6.091.52 million shs$879.54 million
05/26/2025$6.07$6.07$6.25$6.001.38 million shs$839.44 million
05/23/2025$6.07$6.07
+0.08%
$6.25$6.001.38 million shs$839.44 million
05/22/2025$6.17$6.07
-1.62%
$6.18$5.981.10 million shs$838.75 million
05/21/2025$6.56$6.17
-6.02%
$6.55$6.141.21 million shs$852.58 million
05/20/2025$6.67$6.56
-1.65%
$6.73$6.55836,485 shs$907.20 million
05/19/2025$6.68$6.67
-0.07%
$6.75$6.411.15 million shs$922.41 million
05/16/2025$6.39$6.68
+4.46%
$6.74$6.501.82 million shs$923.11 million
05/15/2025$6.25$6.39
+2.24%
$6.45$6.161.10 million shs$1.09 billion
05/14/2025$6.42$6.25
-2.65%
$6.41$6.131.30 million shs$1.07 billion
05/13/2025$6.67$6.42
-3.68%
$6.73$6.381.59 million shs$1.10 billion
05/12/2025$6.16$6.67
+8.20%
$6.97$6.301.79 million shs$1.14 billion
05/09/2025$6.17$6.16
-0.08%
$6.25$6.101.41 million shs$1.05 billion
05/08/2025$6.64$6.17
-7.15%
$7.27$6.092.50 million shs$1.06 billion
05/07/2025$6.57$6.64
+1.14%
$6.66$6.531.46 million shs$1.14 billion
05/06/2025$6.55$6.57
+0.31%
$6.58$6.33846,436 shs$1.12 billion
05/05/2025$6.81$6.55
-3.89%
$6.72$6.52945,082 shs$1.12 billion
05/02/2025$6.54$6.81
+4.13%
$6.86$6.54749,192 shs$1.17 billion
05/01/2025$6.39$6.54
+2.35%
$6.58$6.35880,654 shs$1.12 billion
04/30/2025$6.48$6.39
-1.39%
$6.46$6.20769,344 shs$881.87 million
04/29/2025$6.56$6.48
-1.22%
$6.57$6.40725,332 shs$894.29 million
04/28/2025$6.50$6.56
+0.86%
$6.66$6.42673,888 shs$905.33 million

This page (NYSE:KW) was last updated on 5/27/2025 by MarketBeat.com Staff
From Our Partners