Free Trial
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free KW Stock Alerts

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

Kennedy-Wilson logo
$11.02 +0.01 (+0.05%)
Closing price 03:59 PM Eastern
Extended Trading
$11.02 0.00 (0.00%)
As of 07:07 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 Massive. 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 increased 78.98%, with a year-to-date return of 13.89%. In the past month, the stock has increased 1.19%, reflecting recent market activity.

As of the latest close, Kennedy-Wilson traded at $11.02 with a market cap of $1.54 billion and volume of 461,453 shares. Five years ago, the stock traded at $19.74, representing a 44.15% decrease over that period. At the time, it had a market cap of $2.78 billion and a volume of 437,603 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+0.64%
1 Month
Performance
+1.19%
3 Month
Performance
+12.67%
Year-To-Date
Performance
+13.89%
1 Year
Performance
+78.98%
5 Year
Performance
-44.15%

KW Stock Chart for Monday, May, 11, 2026

KW Chart by TradingView

Kennedy-Wilson Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/11/2026$11.02$11.03
+0.09%		$11.03$11.02417,366 shs$1.54 billion
05/08/2026$11.02$11.02$11.05$11.01461,453 shs$1.54 billion
05/07/2026$10.96$11.02
+0.55%		$11.09$10.961.53 million shs$1.53 billion
05/06/2026$10.93$10.96
+0.27%		$10.97$10.92691,317 shs$1.53 billion
05/05/2026N/A$10.93$10.93$10.881.31 million shs$1.52 billion
04/30/2026$10.90$10.90$10.90$10.891.16 million shs$1.51 billion
04/29/2026$10.90$10.90$10.90$10.89805,529 shs$1.51 billion
04/28/2026$10.90$10.90$10.90$10.89909,984 shs$1.51 billion
04/27/2026$10.90$10.90$10.90$10.89704,827 shs$1.51 billion
04/24/2026$10.90$10.90$10.90$10.89641,583 shs$1.51 billion
04/23/2026$10.90$10.90$10.90$10.891.18 million shs$1.51 billion
04/22/2026$10.90$10.90$10.90$10.89569,513 shs$1.51 billion
04/21/2026$10.90$10.90$10.90$10.89746,697 shs$1.51 billion
04/20/2026$10.90$10.90$10.91$10.89596,371 shs$1.51 billion
04/17/2026$10.88$10.90
+0.18%		$10.90$10.88726,339 shs$1.51 billion
04/16/2026$10.90$10.88
-0.18%		$10.91$10.87789,686 shs$1.51 billion
04/15/2026$10.90$10.90
-0.05%		$10.90$10.88440,566 shs$1.51 billion
04/14/2026$10.88$10.90
+0.15%		$10.90$10.87624,742 shs$1.51 billion
04/13/2026$10.90$10.88
-0.10%		$10.89$10.86880,698 shs$1.51 billion
04/10/2026$10.87$10.90
+0.28%		$10.90$10.86630,027 shs$1.51 billion
Related Companies

This page (NYSE:KW) was last updated on 5/11/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
A little-known stock pick with money-doubling potential over the next year is revealed for free in the first t...
Paradigm Press | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel