Historical Data for Kennedy-Wilson Holdings Inc. (KW)

$ 15.07   -0.23 (-1.50%) Volume: 79.59k 1:28 PM EDT Aug 12, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/12/20 15.44 15.60 15.01 15.07 79.59k -0.23 -1.50% 15.07 1.22m 1,118
08/11/20 15.42 15.75 15.18 15.30 410.64k 0.19 1.26% 15.30 6.33m 3,645
08/10/20 14.78 15.435 14.715 15.11 408.84k 0.38 2.58% 15.11 6.19m 3,849
08/07/20 14.21 14.75 14.16 14.73 522.64k 0.39 2.72% 14.73 7.58m 4,938
08/06/20 14.84 14.92 13.995 14.34 677.86k -0.64 -4.27% 14.34 9.7m 5,789
08/05/20 15.15 15.15 14.76 14.98 370.11k -0.02 -0.13% 14.98 5.52m 3,896
08/04/20 14.60 15.045 14.60 15.00 341.79k 0.30 2.04% 15.00 5.1m 3,160
08/03/20 14.92 14.92 14.63 14.70 488.24k -0.14 -0.94% 14.70 7.18m 3,184
07/31/20 14.88 14.89 14.48 14.84 690.38k -0.16 -1.07% 14.84 10.15m 4,579
07/30/20 14.99 15.14 14.85 15.00 276.7k -0.42 -2.72% 15.00 4.15m 3,040
07/29/20 15.31 15.54 15.26 15.42 244.26k 0.16 1.05% 15.42 3.76m 2,519
07/28/20 14.99 15.43 14.95 15.26 309.92k 0.10 0.66% 15.26 4.73m 3,382
07/27/20 15.00 15.21 14.83 15.16 225.55k 0.11 0.73% 15.16 3.41m 2,170
07/24/20 15.60 15.60 15.04 15.05 404.82k -0.53 -3.40% 15.05 6.14m 4,401
07/23/20 15.69 15.91 15.49 15.58 247.94k -0.25 -1.58% 15.58 3.88m 2,928
07/22/20 15.52 15.93 15.44 15.83 260.89k 0.24 1.54% 15.83 4.13m 2,397
07/21/20 15.54 15.92 15.49 15.59 389.46k 0.34 2.23% 15.59 6.09m 3,162
07/20/20 15.29 15.40 14.96 15.25 400.5k -0.19 -1.23% 15.25 6.08m 3,114
07/17/20 15.49 15.68 15.32 15.44 265.83k -0.06 -0.39% 15.44 4.11m 2,695
07/16/20 15.47 15.6614 15.29 15.50 270.65k -0.07 -0.45% 15.50 4.19m 2,653
07/15/20 15.44 15.715 15.30 15.57 422.79k 0.58 3.87% 15.57 6.58m 3,947
07/14/20 14.92 15.20 14.73 14.99 253.36k 0.09 0.60% 14.99 3.79m 3,203
07/13/20 15.14 15.26 14.56 14.90 460.8k -0.03 -0.20% 14.90 6.88m 4,365