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

$ 22.18   -0.27 (-1.20%) Volume: 260.52k 6:30 PM EST Jan 24, 2020
After Hours:  $ 22.18 0.00 (0.00%) Volume: 3.29k 5:13 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 22.42 22.46 22.125 22.18 260.52k -0.27 -1.20% 22.18 5.79m 2,879
01/23/20 22.36 22.56 22.30 22.45 412.65k 0.00 0.00% 22.45 9.27m 3,078
01/22/20 22.68 22.77 22.395 22.45 369.12k -0.19 -0.84% 22.45 8.31m 2,269
01/21/20 22.70 22.77 22.38 22.64 501.19k -0.14 -0.61% 22.64 11.32m 3,498
01/17/20 22.77 22.80 22.55 22.78 794.44k 0.13 0.57% 22.78 17.96m 2,484
01/16/20 22.72 22.80 22.56 22.65 230.91k 0.06 0.27% 22.65 5.23m 2,216
01/15/20 22.36 22.65 22.33 22.59 200.73k 0.19 0.85% 22.59 4.53m 2,751
01/14/20 22.37 22.46 22.13 22.40 268.01k 0.04 0.18% 22.40 5.99m 2,296
01/13/20 22.14 22.41 22.14 22.36 365.37k 0.16 0.72% 22.36 8.14m 3,542
01/10/20 22.43 22.50 22.16 22.20 183.12k -0.28 -1.25% 22.20 4.07m 1,905
01/09/20 22.51 22.55 22.365 22.48 187.75k 0.01 0.04% 22.48 4.22m 1,917
01/08/20 22.45 22.65 22.40 22.47 239.15k 0.06 0.27% 22.47 5.38m 2,602
01/07/20 22.33 22.59 22.31 22.41 418.63k -0.08 -0.36% 22.41 9.39m 2,084
01/06/20 22.34 22.625 22.31 22.49 306.07k -0.08 -0.35% 22.49 6.89m 2,533
01/03/20 22.27 22.60 22.23 22.57 221.44k 0.09 0.40% 22.57 4.99m 2,385
01/02/20 22.41 22.49 22.24 22.48 517.29k 0.18 0.81% 22.48 11.56m 3,716
12/31/19 22.31 22.52 22.21 22.30 324.73k -0.10 -0.45% 22.30 7.26m 2,280
12/30/19 22.27 22.41 22.17 22.40 262.51k 0.17 0.76% 22.40 5.87m 2,250
12/27/19 22.33 22.44 22.14 22.23 220.51k -0.07 -0.31% 22.23 4.9m 1,968
12/26/19 22.34 22.44 22.24 22.30 118.85k -0.000002 -0.00% 22.30 2.65m 1,482