Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free KW Stock Alerts

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

$10.72
+0.15 (+1.42%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Kennedy-Wilson Stock Price Performance

5 Day
Performance
+2.60%
1 Month
Performance
+10.93%
3 Month
Performance
+25.34%
6 Month
Performance
-2.38%
Year-To-Date
Performance
-13.89%
1 Year
Performance
-37.88%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

KW Stock Chart for Friday, July, 26, 2024

KW Chart by TradingView

Kennedy-Wilson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$10.40$10.56
+1.54%		$10.77$10.47667,739 shs$1.45 billion
07/24/2024$10.86$10.40
-4.24%		$10.98$10.40533,617 shs$1.43 billion
07/23/2024$10.69$10.86
+1.59%		$10.91$10.58636,491 shs$1.49 billion
07/22/2024$10.39$10.69
+2.89%		$10.73$10.29541,625 shs$1.47 billion
07/19/2024$10.48$10.38
-1.00%		$10.58$10.36562,860 shs$1.43 billion
07/18/2024$10.76$10.48
-2.60%		$11.01$10.46539,028 shs$1.44 billion
07/17/2024$10.66$10.76
+0.94%		$10.84$10.64556,270 shs$1.48 billion
07/16/2024$10.33$10.66
+3.24%		$10.77$10.43733,461 shs$1.47 billion
07/15/2024$10.10$10.33
+2.23%		$10.39$10.13596,545 shs$1.42 billion
07/12/2024$10.05$10.11
+0.60%		$10.25$10.04650,935 shs$1.39 billion
07/11/2024$9.60$10.05
+4.64%		$10.08$9.87773,796 shs$1.38 billion
07/10/2024$9.35$9.60
+2.67%		$9.62$9.23662,935 shs$1.32 billion
07/09/2024$9.61$9.35
-2.71%		$9.55$9.011.01 million shs$1.29 billion
07/08/2024$9.79$9.61
-1.84%		$9.90$9.58641,199 shs$1.32 billion
07/05/2024$10.01$9.79
-2.25%		$10.03$9.78386,040 shs$1.35 billion
07/04/2024$10.01$10.01$10.27$10.00306,896 shs$1.38 billion
07/03/2024$9.97$10.01
+0.40%		$10.27$10.01306,896 shs$1.38 billion
07/02/2024$9.73$9.97
+2.52%		$9.99$9.74694,414 shs$1.37 billion
07/01/2024$9.72$9.73
+0.05%		$9.87$9.59547,179 shs$1.34 billion
06/28/2024$9.72$9.72$9.76$9.562.77 million shs$1.34 billion
06/27/2024$9.61$9.72
+1.14%		$9.76$9.54768,916 shs$1.34 billion
06/26/2024$9.44$9.61
+1.85%		$9.64$9.34983,762 shs$1.32 billion
06/25/2024$9.70$9.44
-2.73%		$9.78$9.39705,005 shs$1.30 billion
06/24/2024$9.73$9.70
-0.31%		$9.85$9.65647,829 shs$1.33 billion
06/21/2024$9.86$9.73
-1.32%		$9.96$9.722.38 million shs$1.34 billion
06/20/2024$9.63$9.86
+2.34%		$9.89$9.55784,788 shs$1.36 billion
06/19/2024$9.64$9.63
-0.10%		$9.79$9.59785,395 shs$1.32 billion
06/18/2024$9.71$9.64
-0.67%		$9.79$9.59785,395 shs$1.33 billion
06/17/2024$9.73$9.71
-0.26%		$9.72$9.47724,420 shs$1.33 billion
06/14/2024$9.75$9.73
-0.15%		$9.73$9.54544,418 shs$1.34 billion
06/13/2024$9.78$9.75
-0.36%		$9.91$9.63805,588 shs$1.34 billion
06/12/2024$9.60$9.78
+1.88%		$10.16$9.77848,412 shs$1.35 billion
06/11/2024$9.71$9.60
-1.13%		$9.75$9.56800,683 shs$1.32 billion
06/10/2024$9.86$9.71
-1.52%		$9.79$9.58852,212 shs$1.34 billion
06/07/2024$10.08$9.86
-2.23%		$10.02$9.79528,566 shs$1.36 billion
06/06/2024$10.27$10.08
-1.80%		$10.19$10.05512,985 shs$1.39 billion
06/05/2024$10.35$10.27
-0.77%		$10.42$10.23637,875 shs$1.41 billion
06/04/2024$10.21$10.35
+1.37%		$10.35$10.14654,421 shs$1.42 billion
06/03/2024$10.22$10.21
-0.15%		$10.36$10.09790,081 shs$1.40 billion
05/31/2024$10.21$10.22
+0.10%		$10.45$10.14746,805 shs$1.41 billion
J.P. Morgan’s DIRE Warning (Ad)

When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."

Click here to see why Wall Street is in PANIC mode >>>
05/30/2024$9.84$10.21
+3.76%		$10.28$9.951.03 million shs$1.40 billion
05/29/2024$10.18$9.84
-3.29%		$10.00$9.80610,643 shs$1.35 billion
05/28/2024$10.00$10.18
+1.75%		$10.29$10.13591,791 shs$1.40 billion
05/27/2024$10.00$10.00$10.06$9.94603,200 shs$1.38 billion
05/24/2024$9.97$10.01
+0.40%		$10.06$9.94603,271 shs$1.38 billion
05/23/2024$10.29$9.97
-3.11%		$10.27$9.90562,210 shs$1.37 billion
05/22/2024$10.34$10.29
-0.48%		$10.51$10.26754,999 shs$1.42 billion
05/21/2024$10.29$10.34
+0.53%		$10.35$10.18571,797 shs$1.42 billion
05/20/2024$10.40$10.29
-1.11%		$10.36$10.16766,118 shs$1.41 billion
05/17/2024$10.47$10.40
-0.67%		$10.56$10.34770,028 shs$1.43 billion
05/16/2024$10.43$10.47
+0.38%		$10.60$10.36961,158 shs$1.44 billion
05/15/2024$10.77$10.43
-3.11%		$11.02$10.341.45 million shs$1.43 billion
05/14/2024$10.52$10.77
+2.33%		$10.95$10.641.36 million shs$1.48 billion
05/13/2024$10.15$10.52
+3.65%		$10.60$10.291.52 million shs$1.45 billion
05/10/2024$9.91$10.16
+2.47%		$10.23$9.911.71 million shs$1.40 billion
05/09/2024$8.96$9.91
+10.66%		$9.94$8.952.24 million shs$1.37 billion
05/08/2024$8.88$8.96
+0.90%		$9.01$8.76840,041 shs$1.23 billion
05/07/2024$9.05$8.88
-1.88%		$9.25$8.851.50 million shs$1.22 billion
05/06/2024$8.75$9.05
+3.37%		$9.05$8.791.52 million shs$1.25 billion
05/03/2024$8.76$8.75
-0.11%		$9.06$8.68804,226 shs$1.21 billion
05/02/2024$8.75$8.76
+0.17%		$8.92$8.701.23 million shs$1.21 billion
05/01/2024$8.60$8.75
+1.75%		$8.97$8.56768,604 shs$1.21 billion
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

Related Companies:
This page (NYSE:KW) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored