loading

Kennedy Wilson Holdings Inc Stock (KW) Price History

The historical daily chart and data for Kennedy Wilson Holdings Inc stock (KW), show that the latest closing stock price as of August 22, 2025, is $8.50.
  • Kennedy Wilson Holdings Inc all-time high stock price is $28.33, occurred on February 04, 2015.
  • The lowest Kennedy Wilson Holdings Inc stock price recorded was $5.98 on May 22, 2025. Since then, Kennedy Wilson Holdings Inc's stock price has risen over 42.14% to $8.50 now.
  • The 52-week high stock price for KW is $11.88, representing a 39.76% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for KW is $5.98, indicating a -29.65% decrease from the current share price, occurred on May 22, 2025.
  • The closing price of Kennedy Wilson Holdings Inc (KW) stock in the beginning of 2024 was $24.21. The stock closed the year at $15.73, a loss of over -35.03% for the year.
The table below shows more information about KW historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $8.54 $8.04 $0.50 920,751.0 +6.25%
Aug 21, 2025 $8.07 $7.94 $0.135 502,911.0 -1.48%
Aug 20, 2025 $8.35 $8.05 $0.295 730,791.0 -1.93%
Aug 19, 2025 $8.31 $7.97 $0.34 807,680.0 +4.02%
Aug 18, 2025 $8.16 $7.92 $0.24 563,631.0 -1.61%
Aug 15, 2025 $8.24 $8.05 $0.195 682,210.0 -1.46%
Aug 14, 2025 $8.22 $7.96 $0.265 934,226.0 +0.61%
Aug 13, 2025 $8.20 $7.72 $0.48 965,721.0 +5.70%
Aug 12, 2025 $7.77 $7.61 $0.1649 654,478.0 +1.45%
Aug 11, 2025 $7.83 $7.54 $0.285 925,483.0 +0.13%
Aug 08, 2025 $7.68 $6.88 $0.805 1,399,805.0 +1.88%
Aug 07, 2025 $7.70 $7.31 $0.39 1,376,548.0 +2.75%
Aug 06, 2025 $7.37 $7.25 $0.115 753,162.0 -1.09%
Aug 05, 2025 $7.39 $7.22 $0.17 661,804.0 -0.68%
Aug 04, 2025 $7.45 $7.25 $0.20 887,780.0 +2.07%
Aug 01, 2025 $7.34 $7.13 $0.215 1,031,073.0 -1.09%
Jul 31, 2025 $7.39 $7.27 $0.1199 1,067,223.0 -1.21%
Jul 30, 2025 $7.69 $7.33 $0.355 729,510.0 -3.14%
Jul 29, 2025 $7.68 $7.58 $0.105 828,099.0 +1.19%
Jul 28, 2025 $7.68 $7.54 $0.14 679,989.0 -0.53%
Jul 25, 2025 $7.62 $7.46 $0.1517 501,023.0 +0.13%
Jul 24, 2025 $7.67 $7.56 $0.105 661,140.0 -0.91%

Kennedy Wilson Holdings Inc Stock (KW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kennedy Wilson Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kennedy Wilson Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kennedy Wilson Holdings Inc Stock (KW) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $8.54 $6.88 $1.66 14,718,805.0 +16.12%
Jul, 2025 $7.83 $6.70 $1.13 18,386,651.0 +7.65%
Jun, 2025 $7.06 $6.21 $0.845 24,760,542.0 +6.75%
May, 2025 $7.27 $5.98 $1.29 26,253,801.0 -0.47%
Apr, 2025 $8.70 $6.13 $2.57 19,483,790.0 -26.27%
Mar, 2025 $10.00 $8.37 $1.63 15,561,895.0 -10.61%
Feb, 2025 $10.11 $8.61 $1.50 10,346,811.0 +7.29%
Jan, 2025 $10.12 $8.70 $1.42 10,074,877.0 -9.41%

Kennedy Wilson Holdings Inc Stock (KW) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.65 $9.79 $1.86 10,013,941.0 -13.64%
Nov, 2024 $11.88 $10.53 $1.35 10,450,275.0 +8.33%
Oct, 2024 $11.38 $10.46 $0.915 9,901,906.0 -3.26%
Sep, 2024 $11.59 $10.52 $1.07 13,503,217.0 -0.63%
Aug, 2024 $11.34 $9.69 $1.65 13,251,333.0 +6.82%
Jul, 2024 $11.01 $9.01 $2.00 12,815,042.0 +7.10%
Jun, 2024 $10.42 $9.34 $1.08 16,892,520.0 -4.89%
May, 2024 $11.02 $8.56 $2.46 22,491,582.0 +18.98%
Apr, 2024 $8.94 $8.02 $0.92 23,203,958.0 +0.12%
Mar, 2024 $8.91 $7.85 $1.06 37,553,560.0 -2.28%
Feb, 2024 $10.43 $8.30 $2.13 27,185,630.0 -15.98%
Jan, 2024 $12.74 $10.41 $2.33 21,226,856.0 -15.59%

Kennedy Wilson Holdings Inc Stock (KW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.27 $11.29 $1.97 28,498,572.0 +9.07%
Nov, 2023 $13.48 $10.68 $2.80 27,471,963.0 -11.81%
Oct, 2023 $14.76 $12.63 $2.12 16,058,840.0 -12.69%
Sep, 2023 $16.62 $14.58 $2.04 16,451,827.0 -7.70%
Aug, 2023 $17.00 $15.04 $1.96 14,788,847.0 -3.21%
Jul, 2023 $17.43 $15.65 $1.78 13,462,012.0 +1.04%
Jun, 2023 $17.26 $15.25 $2.01 18,111,193.0 +5.83%
May, 2023 $17.00 $14.00 $3.00 22,509,073.0 -8.05%
Apr, 2023 $16.95 $15.65 $1.29 14,475,254.0 +1.15%
Mar, 2023 $18.89 $14.94 $3.96 63,097,994.0 -0.72%
Feb, 2023 $18.48 $16.70 $1.79 9,230,288.0 -6.54%
Jan, 2023 $17.91 $15.53 $2.38 10,947,791.0 +13.67%
$18.14
price up icon 5.71%
real_estate_services CWK
$15.58
price up icon 5.13%
$5.01
price up icon 39.17%
$9.29
price up icon 9.42%
$167.53
price up icon 2.93%
real_estate_services FSV
$199.79
price up icon 1.24%
Cap:     |  Volume (24h):