Kennedy-Wilson Holdings Inc (KW)

8.505 +0.04 (+0.53%) USD  |  NYSE  |  Apr 26, 16:00
8.505 0.00 (0.00%) After-Hours: 20:00
More

Kennedy-Wilson Holdings Price: 8.505 for April 26, 2024

Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.
Date Open High Low Close Volume
Apr 25, 2024 8.42 8.51 8.40 8.46 884765.0
Apr 24, 2024 8.51 8.60 8.33 8.49 1.110M
Apr 23, 2024 8.50 8.76 8.50 8.58 1.303M
Apr 22, 2024 8.51 8.58 8.42 8.52 994822.0
Apr 19, 2024 8.33 8.575 8.33 8.50 1.389M
Apr 18, 2024 8.28 8.39 8.235 8.38 1.353M
Apr 17, 2024 8.17 8.35 8.155 8.21 1.163M
Apr 16, 2024 8.07 8.24 8.015 8.09 1.017M
Apr 15, 2024 8.34 8.53 8.05 8.18 1.408M
Apr 12, 2024 8.50 8.62 8.30 8.35 1.074M
Apr 11, 2024 8.54 8.60 8.32 8.49 1.015M
Apr 10, 2024 8.56 8.575 8.27 8.49 1.443M
Apr 09, 2024 8.47 8.935 8.47 8.91 1.307M
Apr 08, 2024 8.33 8.48 8.28 8.45 935879.0
Apr 05, 2024 8.38 8.46 8.195 8.24 707789.0
Apr 04, 2024 8.50 8.69 8.41 8.47 951078.0
Apr 03, 2024 8.30 8.43 8.29 8.39 885016.0
Apr 02, 2024 8.37 8.505 8.147 8.34 1.512M
Apr 01, 2024 8.66 8.66 8.46 8.50 868801.0
Mar 28, 2024 8.40 8.61 8.40 8.58 1.217M
Mar 27, 2024 7.90 8.34 7.90 8.33 1.386M
Mar 26, 2024 8.49 8.49 8.03 8.05 1.930M
Mar 25, 2024 8.32 8.505 8.32 8.41 943028.0
Mar 22, 2024 8.46 8.57 8.23 8.26 1.410M
Mar 21, 2024 8.42 8.59 8.31 8.48 1.150M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

8.03
Minimum
Mar 14 2024
25.22
Maximum
Mar 29 2022
17.97
Average
17.97
Median
Jan 11 2021

Price Benchmarks

Arbor Realty Trust Inc 12.82
Office Properties Income Trust 2.00
RE/MAX Holdings Inc 7.065
ReAlpha Tech Corp 1.10
New Concept Energy Inc 1.27

Price Related Metrics

PS Ratio 2.101
Price to Book Value 1.225
Earnings Yield -28.92%
Market Cap 1.182B
Operating PE Ratio 21.77