Kennedy-Wilson Holdings Inc. Historical Stock Prices

KW 
$25.03
*  
0.22
0.87%
Get KW Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.37  25.37  24.82  25.03 265,377
09/18/2014 25.27 25.37 24.82 25.03 265,377
09/17/2014 24.84 25.46 24.715 25.25 370,707
09/16/2014 25.07 25.23 24.65 24.88 386,507
09/15/2014 26.12 26.15 25.07 25.08 474,129
09/12/2014 26.38 26.454 25.87 25.97 500,504
09/11/2014 25.67 26.34 25.67 26.33 174,681
09/10/2014 26.26 26.37 25.65 25.88 286,161
09/09/2014 26.13 26.489 25.95 26.31 358,461
09/08/2014 25.73 26.25 25.7 26.24 259,467
09/05/2014 25.64 25.88 25.41 25.66 96,433
09/04/2014 25.59 25.93 25.38 25.71 169,091
09/03/2014 26.29 26.4 25.5 25.54 151,965
09/02/2014 26.26 26.74 26.16 26.25 361,089
08/29/2014 25.97 26.16 25.89 26.12 162,703
08/28/2014 25.85 26.05 25.68 25.96 149,365
08/27/2014 26.11 26.14 25.9 26.03 94,187
08/26/2014 25.87 26.1 25.77 26.07 175,233
08/25/2014 26.06 26.09 25.72 25.91 156,711
08/22/2014 25.93 26.02 25.71 25.87 171,855
08/21/2014 25.6 25.995 25.16 25.92 356,425
08/20/2014 25.99 26.09 25.67 25.68 147,914
08/19/2014 25.68 26.14 25.535 26.12 249,516
08/18/2014 25.27 25.64 25.2327 25.61 206,282
08/15/2014 25.49 25.49 25.04 25.14 243,151
08/14/2014 25.36 25.47 25.24 25.29 204,329
08/13/2014 25.24 25.59 25.24 25.32 337,200
08/12/2014 25.4 25.41 25.02 25.22 153,503
08/11/2014 25.07 25.6 25.07 25.4 416,437
08/08/2014 25.22 25.25 24.87 24.95 398,341
08/07/2014 25 25.68 24.9 25.24 662,373
08/06/2014 23.64 24 23.64 23.75 180,442
08/05/2014 23.94 24.13 23.66 23.78 123,513
08/04/2014 23.72 24.06 23.62 24.04 221,053
08/01/2014 23.47 23.89 23.41 23.59 326,187
07/31/2014 23.75 24.15 23.19 23.4 513,729
07/30/2014 24.21 24.258 23.85 23.99 298,015
07/29/2014 24.31 24.4 24.07 24.07 128,545
07/28/2014 24.51 24.57 24.25 24.27 151,185
07/25/2014 24.62 24.71 24.44 24.59 217,945
07/24/2014 24.93 25.67 24.74 24.88 426,242
07/23/2014 24.42 24.87 24.412 24.84 296,264
07/22/2014 24.54 24.7 24.41 24.5 217,147
07/21/2014 24.74 24.84 24.4 24.47 344,560
07/18/2014 24.75 24.92 24.68 24.8 265,411
07/17/2014 25.3 25.53 24.7 24.77 201,132
07/16/2014 25.51 25.6 25.11 25.4 276,207
07/15/2014 25.64 25.69 25.22 25.34 202,424
07/14/2014 25.83 25.89 25.54 25.6 200,553
07/11/2014 25.84 26.055 25.61 25.64 297,268
07/10/2014 25.28 25.9 25.23 25.83 313,263
07/09/2014 25.81 25.985 25.54 25.69 374,533
07/08/2014 26.32 26.32 25.6 25.63 476,972
07/07/2014 26.73 26.765 26.3 26.31 243,936
07/03/2014 26.88 26.98 26.73 26.87 84,520
07/02/2014 26.9 27.12 26.55 26.8 170,925
07/01/2014 26.88 27.29 26.75 26.97 364,452
06/30/2014 26.59 26.91 26.44 26.82 274,623
06/27/2014 26.24 26.75 26.2319 26.58 756,180
06/26/2014 26.55 26.58 26.27 26.45 192,704
06/25/2014 26.02 26.54 26.02 26.53 185,754
06/24/2014 26.31 26.51 26.14 26.21 330,315
06/23/2014 26.6 26.77 26.005 26.37 453,497
06/20/2014 26.23 26.31 26.12 26.29 437,975
06/19/2014 26.47 26.47 26.1 26.23 451,640
06/18/2014 26.36 26.5 26.06 26.47 348,045
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?