Quantcast

Kennedy-Wilson Holdings Inc. Common Stock Historical Stock Prices

KW 
$21.19
*  
0.08
0.38%
Get KW Alerts
*Delayed - data as of Mar. 19, 2019 13:51 ET  -  Find a broker to begin trading KW now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    KW Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
13:51 21.20 21.25 21.08 21.19 88,675
03/18/2019 21.35 21.48 21.08 21.11 239,908
03/15/2019 21.06 21.38 20.99 21.37 988,842
03/14/2019 20.84 21.07 20.805 21.02 245,173
03/13/2019 20.96 21.05 20.81 20.81 346,914
03/12/2019 21.2 21.21 20.86 20.9 344,956
03/11/2019 21.02 21.17 21.01 21.17 414,931
03/08/2019 20.89 21.16 20.8 20.9 380,706
03/07/2019 20.82 20.955 20.7 20.79 252,187
03/06/2019 21.08 21.08 20.7 20.76 390,484
03/05/2019 21.04 21.13 20.9296 21.03 399,886
03/04/2019 20.95 21.07 20.79 21.01 453,927
03/01/2019 20.82 21.04 20.59 20.89 358,938
02/28/2019 20.64 21.15 20.64 20.78 614,125
02/27/2019 20.87 20.9 20.6 20.77 408,348
02/26/2019 21.13 21.13 20.87 20.88 232,704
02/25/2019 21.58 21.58 21.04 21.04 260,810
02/22/2019 21.45 21.5 21.31 21.46 200,251
02/21/2019 21.33 21.38 21.14 21.34 211,019
02/20/2019 21.28 21.46 21.24 21.36 417,795
02/19/2019 20.9 21.35 20.88 21.32 347,601
02/15/2019 20.72 20.86 20.66 20.83 532,524
02/14/2019 20.65 20.82 20.54 20.66 485,605
02/13/2019 20.98 21 20.45 20.65 387,025
02/12/2019 20.71 20.99 20.56 20.93 733,512
02/11/2019 20.91 20.91 20.56 20.61 264,563
02/08/2019 20.7 20.86 20.53 20.86 334,462
02/07/2019 20.2 20.73 20.14 20.73 379,328
02/06/2019 20.24 20.27 20.0701 20.27 285,320
02/05/2019 20.18 20.25 19.95 20.23 354,104
02/04/2019 19.99 20.12 19.86 20.11 259,411
02/01/2019 20 20.05 19.68 19.97 264,843
01/31/2019 19.7 20 19.51 19.99 383,769
01/30/2019 19.57 19.72 19.455 19.61 362,500
01/29/2019 19.45 19.58 19.28 19.49 304,280
01/28/2019 19.34 19.45 19.11 19.39 358,961
01/25/2019 19.22 19.41 18.98 19.41 252,282
01/24/2019 18.85 19.08 18.71 18.96 200,948
01/23/2019 18.97 19.07 18.67 18.85 232,217
01/22/2019 18.95 19.11 18.67 18.9 408,845
01/18/2019 19.27 19.35 18.94 19.04 407,115
01/17/2019 18.93 19.19 18.865 19.18 442,566
01/16/2019 18.9 19.11 18.84 18.95 228,749
01/15/2019 18.89 18.95 18.71 18.89 264,506
01/14/2019 18.96 19.14 18.79 18.89 362,939
01/11/2019 19.21 19.4 18.94 18.99 382,266
01/10/2019 19.38 19.56 19.24 19.25 532,658
01/09/2019 19.51 19.61 19.25 19.47 196,279
01/08/2019 19.24 19.53 19.01 19.47 570,099
01/07/2019 18.75 19.23 18.71 19.06 386,959
01/04/2019 18.21 18.78 18.16 18.75 469,727
01/03/2019 18.19 18.48 17.96 17.98 453,035
01/02/2019 17.92 18.3 17.82 18.26 488,980
12/31/2018 18.26 18.4 17.95 18.17 636,868
12/28/2018 17.85 18.37 17.85 18.11 683,797
12/27/2018 17.7 17.83 17.32 17.82 739,505
12/26/2018 17.45 18.02 17.25 17.99 813,762
12/24/2018 17.82 17.93 17.42 17.43 400,571
12/21/2018 18.2 18.44 17.91 17.93 1,212,218
12/20/2018 18.31 18.68 18.05 18.14 680,533
12/19/2018 19.03 19.05 18.3 18.31 1,050,608
12/18/2018 18.95 19.28 18.83 18.87 523,650
*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?

Smart Portfolio