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

$ 16.39   -0.20 (-1.21%) Volume: 143.55k 1:00 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 16.50 16.6599 16.34 16.39 143.55k -0.20 -1.21% 16.39 2.36m 1,765
11/25/20 16.84 16.97 16.50 16.59 461.61k -0.44 -2.58% 16.59 7.67m 3,476
11/24/20 16.97 17.19 16.73 17.03 528.19k 0.38 2.28% 17.03 9.01m 5,061
11/23/20 16.40 16.80 16.25 16.65 525.32k 0.42 2.59% 16.65 8.74m 3,246
11/20/20 16.39 16.48 16.145 16.23 603.53k -0.26 -1.58% 16.23 9.82m 3,917
11/19/20 16.25 16.52 16.25 16.49 428.77k 0.18 1.10% 16.49 7.04m 4,104
11/18/20 16.45 16.5799 16.31 16.31 501.66k -0.01 -0.06% 16.31 8.24m 5,501
11/17/20 15.65 16.40 15.55 16.32 488.55k 0.50 3.16% 16.32 7.93m 4,417
11/16/20 15.66 15.92 15.40 15.82 387.54k 0.62 4.08% 15.82 6.11m 3,527
11/13/20 14.74 15.24 14.7331 15.20 399.48k 0.64 4.40% 15.20 6.02m 3,697
11/12/20 14.76 14.89 14.41 14.56 497.48k -0.43 -2.87% 14.56 7.27m 4,452
11/11/20 15.30 15.30 14.88 14.99 415.43k -0.30 -1.96% 14.99 6.23m 4,532
11/10/20 15.08 15.50 15.02 15.29 1.06m 0.27 1.80% 15.29 16.18m 9,306
11/09/20 14.83 16.00 14.82 15.02 925.65k 1.13 8.14% 15.02 14.18m 8,593
11/06/20 14.58 14.58 13.86 13.89 456.75k -0.65 -4.47% 13.89 6.38m 2,976
11/05/20 13.73 14.67 13.72 14.54 539.22k 0.96 7.07% 14.54 7.79m 4,479
11/04/20 14.08 14.08 13.50 13.58 346.25k -0.59 -4.16% 13.58 4.73m 3,341
11/03/20 13.77 14.245 13.65 14.17 448.1k 0.60 4.42% 14.17 6.31m 3,864
11/02/20 13.33 13.57 13.28 13.57 425.53k 0.39 2.96% 13.57 5.74m 4,616
10/30/20 13.13 13.35 12.99 13.18 496.36k 0.05 0.38% 13.18 6.52m 4,970
10/29/20 12.88 13.26 12.77 13.13 497.17k 0.17 1.31% 13.13 6.51m 4,869
10/28/20 13.30 13.32 12.85 12.96 688.94k -0.59 -4.35% 12.96 8.96m 6,262