S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NYSE:KW

Kennedy-Wilson Stock Chart and Price History

$22.20
-0.28 (-1.25%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$22.07
$22.60
50-Day Range
$20.92
$23.92
52-Week Range
$16.20
$24.02
Volume
362,100 shs
Average Volume
422,331 shs
Market Capitalization
$3.09 billion
P/E Ratio
7.00
Dividend Yield
3.96%
Beta
1.11

Kennedy-Wilson (NYSE:KW) Price Performance

5 Day
Performance
+2.12%

1 Month
Performance
-7.19%

3 Month
Performance
-0.31%

Year-To-Date
Performance
+24.09%

1 Year
Performance
+32.06%


Kennedy-Wilson (NYSE KW) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Kennedy-Wilson (NYSE:KW) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$22.48$22.20
-1.25%
$22.60$22.07362,124 shs$3.09 billion
12/02/2021$21.74$22.48
+3.40%
$22.61$21.76509,584 shs$3.13 billion
12/01/2021$21.69$21.74
+0.23%
$22.69$21.74689,797 shs$3.03 billion
11/30/2021$22.41$21.69
-3.21%
$22.31$21.63735,899 shs$3.02 billion
11/29/2021$22.60$22.41
-0.84%
$22.80$22.32399,242 shs$3.12 billion
11/26/2021$23.39$22.60
-3.38%
$22.93$22.22314,389 shs$3.15 billion
11/25/2021$23.39$23.39$23.50$23.17368,340 shs$3.26 billion
11/24/2021$23.20$23.39
+0.82%
$23.50$23.17368,340 shs$3.26 billion
11/23/2021$23.19$23.20
+0.04%
$23.33$23.10300,511 shs$3.23 billion
11/22/2021$23.28$23.19
-0.39%
$23.50$23.19392,165 shs$3.23 billion
11/19/2021$23.44$23.28
-0.68%
$23.43$23.19329,074 shs$3.24 billion
11/18/2021$23.22$23.44
+0.95%
$23.66$23.29455,826 shs$3.26 billion
11/17/2021$23.41$23.22
-0.81%
$23.27$22.84309,237 shs$3.23 billion
11/16/2021$23.90$23.41
-2.05%
$23.92$23.40311,480 shs$3.26 billion
11/15/2021$23.72$23.90
+0.76%
$23.99$23.79352,373 shs$3.33 billion
11/12/2021$23.76$23.72
-0.17%
$23.87$23.67308,305 shs$3.30 billion
11/11/2021$23.63$23.76
+0.55%
$23.90$23.53371,729 shs$3.31 billion
11/10/2021$23.63$23.63$23.75$23.59307,107 shs$3.33 billion
11/09/2021$23.72$23.63
-0.38%
$23.80$23.54323,586 shs$3.29 billion
11/08/2021$23.92$23.72
-0.84%
$24.02$23.63485,725 shs$3.34 billion
11/05/2021$23.26$23.92
+2.84%
$24.01$23.41546,801 shs$3.37 billion
11/04/2021$22.88$23.26
+1.66%
$23.59$23.02518,326 shs$3.27 billion
11/03/2021$22.46$22.88
+1.87%
$22.91$22.45443,458 shs$3.22 billion
11/02/2021$22.62$22.46
-0.71%
$22.71$22.45280,399 shs$3.16 billion
11/01/2021$22.37$22.62
+1.12%
$22.65$22.37450,549 shs$3.18 billion
10/29/2021$22.69$22.37
-1.41%
$22.65$22.36642,069 shs$3.15 billion
10/28/2021$22.42$22.69
+1.20%
$22.71$22.35328,251 shs$3.19 billion
10/27/2021$22.60$22.42
-0.80%
$22.63$22.41259,498 shs$3.16 billion
10/26/2021$22.60$22.60$22.76$22.45329,330 shs$3.18 billion
10/25/2021$22.65$22.60
-0.22%
$22.67$22.54231,045 shs$3.18 billion
10/22/2021$22.55$22.65
+0.44%
$22.72$22.54239,665 shs$3.19 billion
10/21/2021$22.58$22.55
-0.13%
$22.75$22.49219,817 shs$3.17 billion
10/20/2021$22.48$22.58
+0.44%
$22.66$22.37318,303 shs$3.18 billion
10/19/2021$22.58$22.48
-0.44%
$22.67$22.47231,258 shs$3.16 billion
10/18/2021$22.64$22.58
-0.27%
$22.78$22.55294,995 shs$3.18 billion
10/15/2021$22.56$22.64
+0.35%
$22.97$22.62449,170 shs$3.19 billion
10/14/2021$22.33$22.56
+1.03%
$22.60$22.43293,284 shs$3.18 billion
10/13/2021$22.38$22.33
-0.22%
$22.41$22.07456,200 shs$3.14 billion
10/12/2021$21.98$22.38
+1.82%
$22.40$22.03558,498 shs$3.15 billion
10/11/2021$21.84$21.98
+0.64%
$22.08$21.83306,192 shs$3.09 billion
10/08/2021$21.78$21.84
+0.28%
$22.02$21.74262,431 shs$3.07 billion
10/07/2021$21.76$21.78
+0.09%
$22.02$21.69375,041 shs$3.07 billion
10/06/2021$21.50$21.76
+1.21%
$21.76$21.25236,133 shs$3.06 billion
10/05/2021$21.60$21.50
-0.46%
$21.69$21.33319,695 shs$3.03 billion
10/04/2021$21.54$21.60
+0.28%
$21.75$21.49277,677 shs$3.04 billion
10/01/2021$20.92$21.54
+2.96%
$21.76$21.18349,639 shs$3.03 billion
09/30/2021$21.37$20.92
-2.11%
$21.52$20.90321,358 shs$2.94 billion
09/29/2021$21.43$21.37
-0.28%
$21.49$21.19262,981 shs$3.01 billion
09/28/2021$21.58$21.43
-0.70%
$21.70$21.35316,141 shs$3.02 billion
09/27/2021$21.55$21.58
+0.14%
$21.91$21.57295,852 shs$3.04 billion
09/24/2021$21.59$21.55
-0.19%
$21.71$21.52242,705 shs$3.03 billion
09/23/2021$21.36$21.59
+1.08%
$21.85$21.42403,123 shs$3.04 billion
09/22/2021$21.06$21.36
+1.42%
$21.64$21.22396,366 shs$3.01 billion
09/21/2021$20.85$21.06
+1.01%
$21.22$20.90347,006 shs$2.96 billion
09/20/2021$21.17$20.85
-1.51%
$21.06$20.67472,448 shs$2.93 billion
09/17/2021$21.52$21.17
-1.63%
$21.61$21.111.85 million shs$2.98 billion
09/16/2021$21.68$21.52
-0.74%
$21.81$21.35317,820 shs$3.03 billion
09/15/2021$21.49$21.68
+0.88%
$21.78$21.34408,864 shs$3.05 billion
09/14/2021$21.59$21.49
-0.46%
$21.67$21.33305,912 shs$3.02 billion
09/13/2021$21.28$21.59
+1.46%
$21.67$21.36362,656 shs$3.04 billion
09/10/2021$21.67$21.28
-1.80%
$21.87$21.27337,759 shs$3.00 billion
09/09/2021$21.93$21.67
-1.19%
$22.05$21.67334,883 shs$3.05 billion
09/08/2021$21.98$21.93
-0.23%
$22.04$21.79334,510 shs$3.09 billion
09/07/2021$22.27$21.98
-1.30%
$22.34$21.85416,197 shs$3.09 billion
09/06/2021$22.27$22.27$22.27$22.02502,252 shs$3.13 billion
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.