KW - Kennedy-Wilson Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201920.7020.8920.6420.7320.73287,100
Jul 18, 201920.5920.7920.4620.7320.73177,800
Jul 17, 201920.7020.8120.5220.6720.67232,800
Jul 16, 201920.6120.9320.5620.6720.67335,800
Jul 15, 201920.8420.8420.5720.6020.60141,200
Jul 12, 201920.7820.9220.6820.8020.80284,400
Jul 11, 201920.8620.8720.5920.7120.71271,000
Jul 10, 201920.7620.9720.6720.8820.88295,900
Jul 09, 201920.4520.6720.3720.6620.66398,200
Jul 08, 201920.7620.8720.5020.5420.54364,700
Jul 05, 201920.5620.7420.3520.6920.69241,700
Jul 03, 201920.5520.7620.4820.6520.65192,200
Jul 02, 201920.3620.5720.3620.4520.45324,400
Jul 01, 201920.7320.7720.1320.3420.34520,500
Jun 28, 201920.3020.6920.3020.5720.57871,700
Jun 27, 201919.9620.3219.8520.3220.32355,800
Jun 27, 20190.21 Dividend
Jun 26, 201920.8520.8520.0620.1119.90406,600
Jun 25, 201920.5920.9420.3120.7720.55419,700
Jun 24, 201921.1721.2720.5520.5520.34451,200
Jun 21, 201920.9421.2420.9121.1320.91870,200
Jun 20, 201921.4421.5421.0421.0820.86290,600
Jun 19, 201921.1021.2921.0021.2921.07313,900
Jun 18, 201921.1121.2921.0021.1020.88283,800
Jun 17, 201920.9121.0020.8320.9620.74262,100
Jun 14, 201920.8220.9420.7520.8720.65277,300
Jun 13, 201920.5020.8820.5020.8720.65284,900
Jun 12, 201920.3520.4620.2620.4220.21321,100
Jun 11, 201920.6220.7320.1420.3020.09543,700
Jun 10, 201920.6920.8820.5220.5520.34358,700
Jun 07, 201921.0121.0420.7420.7420.52199,700
Jun 06, 201920.5520.9620.5520.9220.70342,200
Jun 05, 201920.6220.6720.4220.6520.43219,100
Jun 04, 201920.6620.7920.3320.6020.38414,500
Jun 03, 201920.5220.9020.4120.5120.30642,100
May 31, 201920.6320.8620.5520.5520.34362,400
May 30, 201920.8720.9820.6720.8020.58261,600
May 29, 201921.0221.0220.7520.8420.62244,800
May 28, 201921.3921.4421.1021.1120.89524,000
May 24, 201921.2621.4721.2621.3721.15292,900
May 23, 201921.0221.1520.8721.1420.92307,200
May 22, 201921.1321.2121.0121.1420.92207,800
May 21, 201920.9421.1920.8821.1520.93292,800
May 20, 201921.2021.2520.8420.8620.64380,300
May 17, 201921.2521.3421.0421.3221.10527,200
May 16, 201921.3521.6021.2521.3621.14495,300
May 15, 201921.0121.3621.0021.2821.06532,400
May 14, 201921.0821.2021.0421.1320.91286,200
May 13, 201921.3021.4921.0821.1120.89364,700
May 10, 201921.5021.6421.2621.5721.34387,300
May 09, 201921.7221.8621.4421.6021.37498,000
May 08, 201921.9122.1621.8221.8421.61327,300
May 07, 201922.4322.4521.7721.8421.61641,700
May 06, 201922.3122.6222.3122.5222.28262,300
May 03, 201922.0522.5522.0522.5122.27489,600
May 02, 201921.3122.0821.2521.9521.72509,700
May 01, 201921.6521.8621.5421.5921.36340,900
Apr 30, 201921.6421.6521.4521.5421.32423,000
Apr 29, 201921.6221.7521.5021.5821.35374,400
Apr 26, 201921.4521.6321.3521.5821.35298,300
Apr 25, 201921.6021.6021.3621.3721.15322,600
Apr 24, 201921.6021.7421.5021.6321.40397,500
Apr 23, 201921.4321.7321.3521.5821.35495,100
Apr 22, 201921.5121.5721.1121.3721.15256,400
Apr 18, 201921.6921.7221.4821.6221.39338,600
Apr 17, 201921.8321.8321.4821.5221.30231,500
Apr 16, 201921.9922.0921.6421.6921.46258,600
Apr 15, 201922.0022.0421.8021.9921.76200,500
Apr 12, 201921.8921.9921.7521.9721.74296,500
Apr 11, 201922.0022.0321.8121.8621.63182,400
Apr 10, 201921.8222.0421.6721.9621.73356,300
Apr 09, 201921.8821.8921.6721.7321.50257,900
Apr 08, 201921.8621.9621.7521.8521.62271,100
Apr 05, 201921.9722.0721.8321.9521.72309,800
Apr 04, 201921.9222.0121.8022.0121.78288,400
Apr 03, 201921.6121.8421.5121.8121.58329,900
Apr 02, 201921.5221.5521.2621.5321.31260,400
Apr 01, 201921.5321.5721.1321.5021.28346,200
Mar 29, 201921.4321.6321.2021.3921.17446,300
Mar 28, 201921.1021.3520.9721.3321.11231,300
Mar 28, 20190.21 Dividend
Mar 27, 201921.1721.3020.8821.2120.78434,400
Mar 26, 201920.9921.1420.9421.1120.68265,800
Mar 25, 201920.7320.8920.5220.8920.47328,500
Mar 22, 201921.4821.5420.6620.6820.26320,100
Mar 21, 201921.1521.6021.1021.5521.11400,900
Mar 20, 201921.1521.2720.8421.0420.61397,700
Mar 19, 201921.2421.2521.0021.1220.69238,600
Mar 18, 201921.3521.4821.0821.1120.68239,900
Mar 15, 201921.0621.3820.9921.3720.94988,800
Mar 14, 201920.8421.0720.8121.0220.59248,500
Mar 13, 201920.9621.0520.8120.8120.39346,900
Mar 12, 201921.2021.2120.8620.9020.48345,000
Mar 11, 201921.0221.1721.0121.1720.74414,900
Mar 08, 201920.8921.1620.8020.9020.48380,700
Mar 07, 201920.8220.9620.7020.7920.37252,200
Mar 06, 201921.0821.0820.7020.7620.34390,500
Mar 05, 201921.0421.1320.9321.0320.60399,900
Mar 04, 201920.9521.0720.7921.0120.58453,900
Mar 01, 201920.8221.0420.5920.8920.47358,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...