Kennedy-Wilson Holdings Inc (KW)
10.87
+0.21
(+1.97%)
USD |
NYSE |
Nov 04, 16:00
10.86
-0.01
(-0.09%)
Pre-Market: 20:00
Kennedy-Wilson Holdings Price: 10.87 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 10.69 | 11.00 | 10.64 | 10.87 | 432353.0 |
| Nov 01, 2024 | 10.76 | 10.89 | 10.53 | 10.66 | 614742.0 |
| Oct 31, 2024 | 11.07 | 11.09 | 10.68 | 10.69 | 624723.0 |
| Oct 30, 2024 | 10.99 | 11.38 | 10.99 | 11.12 | 453127.0 |
| Oct 29, 2024 | 11.09 | 11.12 | 10.82 | 10.99 | 421607.0 |
| Oct 28, 2024 | 11.06 | 11.22 | 11.02 | 11.13 | 430142.0 |
| Oct 25, 2024 | 11.25 | 11.27 | 10.82 | 10.94 | 508456.0 |
| Oct 24, 2024 | 11.00 | 11.21 | 10.99 | 11.20 | 325514.0 |
| Oct 23, 2024 | 10.87 | 11.02 | 10.87 | 11.00 | 394881.0 |
| Oct 22, 2024 | 10.86 | 11.12 | 10.82 | 10.97 | 401398.0 |
| Oct 21, 2024 | 11.12 | 11.18 | 10.88 | 10.93 | 648148.0 |
| Oct 18, 2024 | 11.12 | 11.24 | 11.01 | 11.17 | 421384.0 |
| Oct 17, 2024 | 11.21 | 11.21 | 10.96 | 11.06 | 340502.0 |
| Oct 16, 2024 | 10.85 | 11.28 | 10.83 | 11.21 | 475856.0 |
| Oct 15, 2024 | 10.71 | 11.01 | 10.71 | 10.75 | 492180.0 |
| Oct 14, 2024 | 10.66 | 10.78 | 10.55 | 10.69 | 351061.0 |
| Oct 11, 2024 | 10.60 | 10.78 | 10.58 | 10.74 | 374332.0 |
| Oct 10, 2024 | 10.50 | 10.77 | 10.46 | 10.58 | 447487.0 |
| Oct 09, 2024 | 10.75 | 10.82 | 10.58 | 10.62 | 422806.0 |
| Oct 08, 2024 | 10.86 | 10.90 | 10.69 | 10.74 | 325478.0 |
| Oct 07, 2024 | 10.79 | 10.87 | 10.70 | 10.82 | 393332.0 |
| Oct 04, 2024 | 11.00 | 11.00 | 10.72 | 10.87 | 436577.0 |
| Oct 03, 2024 | 10.88 | 11.00 | 10.78 | 10.90 | 460102.0 |
| Oct 02, 2024 | 10.65 | 10.99 | 10.62 | 10.99 | 552309.0 |
| Oct 01, 2024 | 11.02 | 11.03 | 10.74 | 10.75 | 593381.0 |
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).
Price Range, Past 5 Years
8.03
Minimum
Mar 14 2024
25.22
Maximum
Mar 29 2022
16.81
Average
16.65
Median
Nov 23 2020
Price Benchmarks
| RE/MAX Holdings Inc | 11.93 |
| CoStar Group Inc | 73.83 |
| New Concept Energy Inc | 1.16 |
| InnSuites Hospitality Trust | 1.882 |
| Power REIT | 1.10 |
Price Related Metrics
| PS Ratio | 2.729 |
| Price to Book Value | 1.698 |
| Earnings Yield | -24.66% |
| Market Cap | 1.494B |
| Operating PE Ratio | 19.50 |