Kennedy-Wilson Holdings Inc. Historical Stock Prices

KW 
$24.27
*  
0.32
1.3%
Get KW Alerts
*Delayed - data as of Jul. 28, 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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.58  24.57  24.25  24.27 162,688
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
06/17/2014 26.21 26.36 26.02 26.32 302,129
06/16/2014 26.05 26.21 25.985 26.21 245,781
06/13/2014 26.06 26.1 25.66 26.04 150,466
06/12/2014 25.82 26.08 25.78 25.94 296,568
06/11/2014 26 26.09 25.795 25.92 447,966
06/10/2014 26.01 26.14 25.84 26.1 364,649
06/09/2014 25.75 25.99 25.44 25.97 530,801
06/06/2014 25.64 25.935 25.49 25.87 652,468
06/05/2014 24.66 25.55 24.53 25.42 354,094
06/04/2014 24.41 24.8 24.35 24.72 243,230
06/03/2014 24.51 24.63 24.36 24.5 406,210
06/02/2014 24.76 24.8 24.39 24.63 180,952
05/30/2014 24.61 24.82 24.52 24.77 346,107
05/29/2014 24.5 24.65 24.43 24.54 213,951
05/28/2014 24.43 24.55 24.293 24.5 449,682
05/27/2014 24.33 24.52 24.24 24.46 178,747
05/23/2014 23.95 24.25 23.92 24.22 170,621
05/22/2014 23.85 24.03 23.74 23.86 224,199
05/21/2014 24.19 24.36 23.82 23.87 303,217
05/20/2014 24.25 24.39 23.93 24.02 406,314
05/19/2014 23.64 24.24 23.52 24.24 332,473
05/16/2014 23.41 23.59 23.23 23.56 160,351
05/15/2014 23.38 23.44 22.94 23.42 431,748
05/14/2014 23.84 23.91 23.56 23.57 318,993
05/13/2014 23.95 23.96 23.67 23.8 315,417
05/12/2014 23.36 24.06 23.308 23.95 523,174
05/09/2014 22.92 23.15 22.68 23.14 368,308
05/08/2014 22.44 23.27 22.27 23.1 1,014,839
05/07/2014 22.02 22.04 21.57 21.98 300,548
05/06/2014 22.64 22.64 21.7 22 348,220
05/05/2014 22.36 22.75 22.09 22.72 393,615
05/02/2014 22 22.48 21.99 22.44 351,418
05/01/2014 21.87 21.97 21.5 21.97 337,917
04/30/2014 21.51 21.89 21.47 21.84 309,636
04/29/2014 21.38 21.675 21.23 21.61 470,732
04/28/2014 21.32 21.45 20.89 21.27 379,942
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?