Kennedy-Wilson Holdings Inc. Historical Stock Prices

KW 
$24.59
*  
0.12
0.49%
Get KW Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading KW now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.84  24.72  24.46  24.59 501,426
06/30/2015 24.72 24.72 24.46 24.59 502,871
06/29/2015 25 25.22 24.4 24.47 604,958
06/26/2015 25.26 25.38 25 25.21 1,559,277
06/25/2015 25.18 25.29 25.01 25.28 858,965
06/24/2015 25.09 25.23 24.97 25.16 465,577
06/23/2015 25.09 25.22 24.87 25.15 376,347
06/22/2015 25.58 25.85 25.05 25.09 534,139
06/19/2015 25.85 25.93 25.35 25.43 1,276,170
06/18/2015 25.66 25.97 25.59 25.77 646,693
06/17/2015 26.07 26.198 25.225 25.61 648,412
06/16/2015 25.57 26 25.32 25.98 585,440
06/15/2015 25.31 25.44 25 25.32 807,563
06/12/2015 25.51 25.69 25.21 25.31 549,310
06/11/2015 25.73 25.734 25.53 25.58 363,290
06/10/2015 25.59 25.84 25.56 25.64 577,352
06/09/2015 25.5 25.65 25.31 25.54 451,007
06/08/2015 25.76 25.94 25.51 25.54 614,992
06/05/2015 25.72 25.91 25.66 25.76 278,260
06/04/2015 25.69 25.925 25.64 25.87 352,673
06/03/2015 25.97 25.97 25.61 25.85 495,175
06/02/2015 25.77 26.005 25.66 25.89 446,176
06/01/2015 25.76 26.07 25.54 25.85 478,180
05/29/2015 25.81 25.845 25.34 25.57 367,315
05/28/2015 25.97 26 25.743 25.87 272,983
05/27/2015 25.64 26.07 25.54 25.98 571,009
05/26/2015 25.91 25.91 25.53 25.61 426,814
05/22/2015 25.92 26.05 25.76 25.91 257,013
05/21/2015 26.36 26.64 25.955 25.98 408,543
05/20/2015 26.17 26.52 26.05 26.43 366,651
05/19/2015 26.02 26.37 25.86 26.22 473,353
05/18/2015 25.7 26.08 25.544 26.03 520,072
05/15/2015 25.18 25.79 25.15 25.79 393,556
05/14/2015 24.66 25.1 24.61 25.1 225,589
05/13/2015 24.74 24.88 24.42 24.51 429,287
05/12/2015 24.75 24.8699 24.5 24.56 448,672
05/11/2015 25.08 25.24 24.76 24.85 361,089
05/08/2015 24.78 25.33 24.67 25.18 508,559
05/07/2015 24.53 24.635 23.8201 24.44 477,829
05/06/2015 24.99 25.05 24.28 24.47 635,527
05/05/2015 25.27 25.79 24.8 24.98 433,313
05/04/2015 25.53 25.74 25.26 25.37 685,898
05/01/2015 24.8 25.62 24.8 25.52 473,960
04/30/2015 25.3 25.39 24.71 24.78 1,051,660
04/29/2015 25.34 25.61 25.24 25.44 408,541
04/28/2015 25.64 25.7799 25.39 25.49 524,587
04/27/2015 25.85 26 25.53 25.66 297,151
04/24/2015 25.66 25.9 25.52 25.81 233,728
04/23/2015 25.5 25.63 25.34 25.57 202,224
04/22/2015 25.4 25.7 25.29 25.54 425,940
04/21/2015 25.71 25.91 25.43 25.43 645,196
04/20/2015 25.52 25.79 25.34 25.67 210,269
04/17/2015 25.64 25.68 25.36 25.4 308,773
04/16/2015 25.83 25.9 25.65 25.82 246,619
04/15/2015 26.34 26.49 25.85 25.96 339,858
04/14/2015 26.33 26.4 26.1 26.13 188,978
04/13/2015 26.32 26.55 26.11 26.29 248,374
04/10/2015 26.06 26.4 25.97 26.3 527,137
04/09/2015 26.21 26.45 25.66 25.9 1,971,676
04/08/2015 26.09 26.32 25.92 26.26 462,166
04/07/2015 26.83 26.97 26.03 26.04 840,582
04/06/2015 26.68 26.98 26.63 26.82 468,277
04/02/2015 26.51 26.85 26.474 26.71 587,669
04/01/2015 26.14 26.65 25.74 26.54 1,029,577
03/31/2015 26.23 26.51 26.07 26.14 617,805
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?