Free Trial

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

→ Pentagon contract could send this $2 AI stock soaring (From Behind the Markets) (Ad)
Free KW Stock Alerts
$8.49
-0.09 (-1.05%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Kennedy-Wilson Stock Price Performance

5 Day
Performance
-0.12%
1 Month
Performance
+2.85%
3 Month
Performance
-23.05%
6 Month
Performance
-35.37%
Year-To-Date
Performance
-31.38%
1 Year
Performance
-48.23%
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 Behind the Markets
Pentagon contract could send this $2 AI stock soaring
Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...
Get all the info here >>>

KW Stock Chart for Wednesday, April, 24, 2024

KW Chart by TradingView

Kennedy-Wilson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$8.52$8.58
+0.70%		$8.76$8.521.30 million shs$1.19 billion
04/22/2024$8.50$8.52
+0.18%		$8.58$8.42994,818 shs$1.18 billion
04/19/2024$8.38$8.51
+1.55%		$8.58$8.371.39 million shs$1.18 billion
04/18/2024$8.21$8.38
+2.01%		$8.39$8.241.35 million shs$1.16 billion
04/17/2024$8.09$8.21
+1.55%		$8.35$8.161.16 million shs$1.14 billion
04/16/2024$8.19$8.09
-1.22%		$8.24$8.021.02 million shs$1.12 billion
04/15/2024$8.35$8.19
-1.98%		$8.53$8.061.41 million shs$1.14 billion
04/12/2024$8.49$8.36
-1.53%		$8.62$8.301.07 million shs$1.16 billion
04/11/2024$8.48$8.49
+0.06%		$8.61$8.321.01 million shs$1.18 billion
04/10/2024$8.91$8.48
-4.83%		$8.58$8.271.44 million shs$1.18 billion
04/09/2024$8.46$8.91
+5.38%		$8.94$8.471.31 million shs$1.24 billion
04/08/2024$8.24$8.46
+2.61%		$8.48$8.28935,879 shs$1.18 billion
04/05/2024$8.47$8.24
-2.72%		$8.46$8.20707,785 shs$1.15 billion
04/04/2024$8.40$8.47
+0.89%		$8.69$8.41950,882 shs$1.18 billion
04/03/2024$8.34$8.40
+0.66%		$8.43$8.29885,005 shs$1.17 billion
04/02/2024$8.50$8.34
-1.82%		$8.51$8.151.51 million shs$1.16 billion
04/01/2024$8.58$8.50
-0.99%		$8.66$8.46868,801 shs$1.18 billion
03/29/2024$8.58$8.58
+0.06%		$8.61$8.401.22 million shs$1.19 billion
03/28/2024$8.34$8.58
+2.88%		$8.61$8.421.22 million shs$1.19 billion
03/27/2024$8.05$8.34
+3.60%		$8.34$7.901.39 million shs$1.16 billion
03/26/2024$8.41$8.05
-4.28%		$8.49$8.031.93 million shs$1.12 billion
03/25/2024$8.26$8.41
+1.76%		$8.51$8.32943,027 shs$1.17 billion
03/22/2024$8.48$8.27
-2.54%		$8.57$8.231.41 million shs$1.15 billion
03/21/2024$8.34$8.48
+1.74%		$8.59$8.311.15 million shs$1.18 billion
03/20/2024$8.17$8.34
+2.02%		$8.38$8.071.55 million shs$1.16 billion
03/19/2024$8.24$8.17
-0.85%		$8.28$8.071.46 million shs$1.14 billion
03/18/2024$8.37$8.24
-1.55%		$8.46$8.181.33 million shs$1.15 billion
03/15/2024$8.03$8.38
+4.36%		$8.40$7.987.03 million shs$1.16 billion
03/14/2024$8.30$8.03
-3.25%		$8.26$7.852.37 million shs$1.12 billion
03/13/2024$8.24$8.30
+0.73%		$8.49$8.161.54 million shs$1.15 billion
03/12/2024$8.30$8.24
-0.72%		$8.31$8.092.23 million shs$1.15 billion
03/11/2024$8.48$8.30
-2.12%		$8.45$8.192.61 million shs$1.15 billion
03/08/2024$8.53$8.49
-0.53%		$8.80$8.471.85 million shs$1.18 billion
03/07/2024$8.48$8.53
+0.59%		$8.77$8.511.36 million shs$1.19 billion
03/06/2024$8.38$8.48
+1.25%		$8.69$8.411.33 million shs$1.18 billion
03/05/2024$8.70$8.38
-3.68%		$8.66$8.321.59 million shs$1.16 billion
03/04/2024$8.80$8.70
-1.19%		$8.74$8.511.59 million shs$1.21 billion
03/01/2024$8.78$8.80
+0.28%		$8.92$8.561.69 million shs$1.22 billion
02/29/2024$8.45$8.78
+3.91%		$8.86$8.591.64 million shs$1.22 billion
02/28/2024$8.52$8.45
-0.82%		$8.68$8.301.50 million shs$1.17 billion
Pentagon contract could send this $2 AI stock soaring (Ad)

Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...

Get all the info here >>>
02/27/2024$8.45$8.52
+0.83%		$8.69$8.302.08 million shs$1.18 billion
02/26/2024$9.34$8.45
-9.58%		$9.21$8.412.81 million shs$1.17 billion
02/23/2024$9.52$9.34
-1.89%		$9.60$9.342.12 million shs$1.30 billion
02/22/2024$10.14$9.52
-6.11%		$10.00$9.322.04 million shs$1.33 billion
02/21/2024$10.17$10.14
-0.29%		$10.20$10.05789,458 shs$1.41 billion
02/20/2024$10.13$10.17
+0.39%		$10.25$9.921.10 million shs$1.42 billion
02/19/2024$10.13$10.13$10.24$10.06778,600 shs$1.41 billion
02/16/2024$10.25$10.13
-1.12%		$10.24$10.06771,313 shs$1.41 billion
02/15/2024$9.98$10.25
+2.66%		$10.37$10.161.14 million shs$1.43 billion
02/14/2024$9.71$9.98
+2.78%		$9.99$9.721.06 million shs$1.39 billion
02/13/2024$10.34$9.71
-6.09%		$10.20$9.651.37 million shs$1.35 billion
02/12/2024$9.97$10.34
+3.71%		$10.38$10.02941,311 shs$1.44 billion
02/09/2024$9.82$9.98
+1.58%		$10.01$9.78913,301 shs$1.39 billion
02/08/2024$9.57$9.82
+2.67%		$9.87$9.50917,542 shs$1.37 billion
02/07/2024$9.76$9.57
-2.00%		$9.85$9.471.30 million shs$1.33 billion
02/06/2024$9.73$9.76
+0.36%		$9.90$9.571.18 million shs$1.36 billion
02/05/2024$10.11$9.73
-3.81%		$10.09$9.721.25 million shs$1.36 billion
02/02/2024$10.31$10.11
-1.94%		$10.20$9.951.00 million shs$1.41 billion
02/01/2024$10.45$10.31
-1.34%		$10.43$10.041.27 million shs$1.44 billion
01/31/2024$10.96$10.45
-4.61%		$10.97$10.412.85 million shs$1.46 billion
01/30/2024$11.05$10.96
-0.86%		$11.06$10.85637,553 shs$1.53 billion
01/29/2024$10.92$11.05
+1.19%		$11.07$10.81598,913 shs$1.54 billion
01/26/2024$11.12$10.92
-1.80%		$11.28$10.92680,507 shs$1.52 billion
01/25/2024$11.04$11.12
+0.72%		$11.27$10.97856,901 shs$1.55 billion
01/24/2024$11.26$11.04
-1.91%		$11.40$10.98782,083 shs$1.54 billion
01/23/2024$11.48$11.26
-1.96%		$11.75$11.131.21 million shs$1.57 billion

Related Companies:
This page (NYSE:KW) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders