Kennedy-Wilson Holdings Inc. Historical Stock Prices

KW 
$25.64
*  
0.11
0.43%
Get KW Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading KW now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KW Pre-Market
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  25.89  26.03  25.54  25.64 299,884
11/21/2014 25.95 26.03 25.54 25.64 299,884
11/20/2014 25.51 25.65 25.38 25.53 158,713
11/19/2014 25.93 26.07 25.16 25.56 459,029
11/18/2014 26.22 26.525 26.05 26.07 312,571
11/17/2014 26.48 26.61 26.08 26.2 328,101
11/14/2014 26.96 27.1 26.49 26.56 261,524
11/13/2014 27.38 27.52 26.96 26.99 200,229
11/12/2014 27.8 27.8 27.01 27.39 484,164
11/11/2014 27.91 28 27.62 27.87 283,963
11/10/2014 27.32 27.91 27.044 27.9 916,053
11/07/2014 27.06 27.36 26.7 27.23 537,906
11/06/2014 27.79 27.79 26.42 26.99 565,131
11/05/2014 27.52 27.56 27.1 27.31 300,210
11/04/2014 27.42 27.56 27.04 27.4 190,127
11/03/2014 27.21 27.45 27.12 27.4 324,366
10/31/2014 26.26 27.14 26.02 27.09 896,001
10/30/2014 25.96 26.19 25.72 25.98 437,860
10/29/2014 26.31 26.43 25.835 26.08 181,183
10/28/2014 25.64 26.26 25.6 26.2 286,661
10/27/2014 25.79 25.79 25.35 25.54 218,575
10/24/2014 25.99 26.01 25.76 25.88 216,889
10/23/2014 25.94 26.165 25.82 25.91 407,868
10/22/2014 26.2 26.246 25.78 25.81 306,767
10/21/2014 25.73 26.23 25.632 26.22 314,345
10/20/2014 25.22 25.67 25.22 25.67 252,694
10/17/2014 25.29 25.38 25.05 25.26 323,847
10/16/2014 24.71 25.36 24.64 25.05 425,373
10/15/2014 24.61 25.16 24.31 25.05 430,269
10/14/2014 24.42 24.69 24.33 24.67 371,774
10/13/2014 24.13 24.47 23.99 24.12 417,635
10/10/2014 23.58 24.37 23.45 24.13 454,993
10/09/2014 24.47 24.62 23.69 23.72 206,882
10/08/2014 24.04 24.57 23.76 24.54 225,168
10/07/2014 24.33 24.53 24.04 24.07 199,257
10/06/2014 24.5 24.7 24.36 24.51 249,685
10/03/2014 24.43 24.66 24.1601 24.49 167,798
10/02/2014 23.58 24.14 23.31 24.14 238,338
10/01/2014 23.9 23.9146 23.54 23.57 327,617
09/30/2014 24.61 24.64 23.96 23.96 282,649
09/29/2014 24.24 24.59 24.24 24.56 189,589
09/26/2014 23.86 24.51 23.78 24.5 301,705
09/25/2014 24.32 24.32 23.79 23.94 268,018
09/24/2014 24.41 24.49 24.05 24.4 269,468
09/23/2014 24.75 24.75 24.4 24.44 354,354
09/22/2014 25.01 25.44 24.8 24.81 225,961
09/19/2014 25.2 25.39 24.92 25.2 746,271
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
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?