Get the Stockscreener App
10.92
0.37%
0.04
After Hours:
10.93
0.010
+0.09%
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 May 05, 2026, is $10.92.
- 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 $0.00 on November 13, 2025. Since then, Kennedy Wilson Holdings Inc's stock price has risen over to $10.92 now.
- The 52-week high stock price for KW is $10.99, representing a 0.64% increase from the current share price, occurred on March 03, 2026.
- The 52-week low stock price for KW is $5.98, indicating a -45.24% 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 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $10.93 | $10.88 | $0.05 | 1,305,921.0 | +0.37% |
| May 04, 2026 | $10.89 | $10.87 | $0.02 | 899,365.0 | +0.00% |
| May 01, 2026 | $10.90 | $10.88 | $0.02 | 598,352.0 | -0.18% |
| Apr 30, 2026 | $10.90 | $10.89 | $0.010 | 1,158,038.0 | +0.09% |
| Apr 29, 2026 | $10.90 | $10.89 | $0.010 | 797,933.0 | -0.09% |
| Apr 28, 2026 | $10.90 | $10.89 | $0.010 | 907,145.0 | +0.00% |
| Apr 27, 2026 | $10.90 | $10.89 | $0.010 | 704,826.0 | +0.00% |
| Apr 24, 2026 | $10.90 | $10.89 | $0.010 | 633,751.0 | +0.00% |
| Apr 23, 2026 | $10.90 | $10.89 | $0.010 | 1,177,856.0 | +0.00% |
| Apr 22, 2026 | $10.90 | $10.89 | $0.010 | 569,512.0 | +0.00% |
| Apr 21, 2026 | $10.90 | $10.89 | $0.010 | 730,280.0 | -0.09% |
| Apr 20, 2026 | $10.91 | $10.89 | $0.02 | 519,686.0 | +0.18% |
| Apr 17, 2026 | $10.90 | $10.88 | $0.02 | 726,109.0 | +0.09% |
| Apr 16, 2026 | $10.91 | $10.87 | $0.04 | 788,941.0 | -0.18% |
| Apr 15, 2026 | $10.90 | $10.88 | $0.02 | 440,566.0 | +0.00% |
| Apr 14, 2026 | $10.90 | $10.87 | $0.03 | 624,741.0 | +0.09% |
| Apr 13, 2026 | $10.89 | $10.86 | $0.03 | 880,698.0 | -0.09% |
| Apr 10, 2026 | $10.90 | $10.86 | $0.04 | 528,174.0 | +0.37% |
| Apr 09, 2026 | $10.88 | $10.86 | $0.02 | 384,123.0 | +0.00% |
| Apr 08, 2026 | $10.90 | $10.86 | $0.04 | 820,783.0 | +0.00% |
| Apr 07, 2026 | $10.90 | $10.86 | $0.04 | 595,385.0 | -0.46% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.93 | $10.87 | $0.06 | 4,109,559.0 | +0.18% |
| Apr, 2026 | $10.92 | $10.82 | $0.10 | 16,450,412.0 | +0.74% |
| Mar, 2026 | $10.99 | $10.82 | $0.17 | 32,768,386.0 | -0.55% |
| Feb, 2026 | $10.95 | $9.63 | $1.32 | 37,258,994.0 | +10.46% |
| Jan, 2026 | $10.09 | $9.50 | $0.59 | 14,822,776.0 | +1.86% |
Kennedy Wilson Holdings Inc Stock (KW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.99 | $9.62 | $0.365 | 17,035,752.0 | +0.51% |
| Nov, 2025 | $9.94 | $7.31 | $2.63 | 28,126,133.0 | +28.70% |
| Oct, 2025 | $8.70 | $7.36 | $1.34 | 15,660,570.0 | -9.13% |
| Sep, 2025 | $9.15 | $8.16 | $0.99 | 16,620,534.0 | -5.45% |
| Aug, 2025 | $8.84 | $6.88 | $1.96 | 17,548,412.0 | +20.22% |
| 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% |
4.41%
5.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):