Historical Stock Price
| Home |
| Free Dividend Report |
| KW Dividend History |
| KW Historical Stock Prices |
| Preferred Stock Newsletter |
| KW Options Chain |
| Stock Message Boards |
Kennedy-Wilson Holdings (KW) has the following price history information. Looking back at KW historical stock prices for the last five trading days, on April 12, 2024, KW opened at $8.50, traded as high as $8.62 and as low as $8.30, and closed at $8.35. Trading volume was a total of 1.07M shares. On April 15, 2024, KW opened at $8.34, traded as high as $8.53 and as low as $8.05, and closed at $8.18. Trading volume was a total of 1.41M shares. On April 16, 2024, KW opened at $8.07, traded as high as $8.24 and as low as $8.02, and closed at $8.09. Trading volume was a total of 1.02M shares. On April 17, 2024, KW opened at $8.17, traded as high as $8.35 and as low as $8.15, and closed at $8.21. Trading volume was a total of 1.16M shares. On April 18, 2024, KW opened at $8.28, traded as high as $8.39 and as low as $8.24, and closed at $8.38. Trading volume was a total of 1.35M shares.
KW Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kennedy-Wilson Holdings shares, starting with a $10,000 purchase of KW, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $21.73 | ||
| End price/share: | $8.38 | ||
| Starting shares: | 460.19 | ||
| Ending shares: | 700.57 | ||
| Dividends reinvested/share: | $7.58 | ||
| Total return: | -41.29% | ||
| Average Annual Total Return: | -5.19% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $5,869.55 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $21.73 | ||
| End price/share: | $8.38 | ||
| Dividends collected/share: | $7.58 | ||
| Total return: | -26.55% | ||
| Average Annual Total Return: | -3.04% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,344.51 | ||
| Years: | 10.00 | ||
 | |||||
| KW Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $8.50 | $8.62 | $8.30 | $8.35 | 1.07M |
| 04/15/2024 | $8.34 | $8.53 | $8.05 | $8.18 | 1.41M |
| 04/16/2024 | $8.07 | $8.24 | $8.02 | $8.09 | 1.02M |
| 04/17/2024 | $8.17 | $8.35 | $8.15 | $8.21 | 1.16M |
| 04/18/2024 | $8.28 | $8.39 | $8.24 | $8.38 | 1.35M |
|
| About Kennedy-Wilson Holdings |
| Kennedy Wilson Holdings is a real estate investment company. Co. focuses primarily on multifamily and office properties located in the Western U.S., U.K., and Ireland. The real estate that Co. hold in its global portfolio consists primarily of multifamily apartments and commercial properties. Co. also engages in development, redevelopment and other initiatives. Co.'s business segments are: consolidated investment portfolio, which consists of the investments in real estate and real estate-related assets; and Co-Investment Portfolio, which consists of the co-investments in real estate and real estate-related assets, fees, and performance allocations that Co. earns on its fee bearing capital. |
| KW Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $8.35 |
| 04/15/2024 | $8.18 |
| 04/16/2024 | $8.09 |
| 04/17/2024 | $8.21 |
| 04/18/2024 | $8.38 |
| Financials Historical Prices |
| KW is categorized under the Financials sector; below are some other companies in the same sector:
KWT Historical Stock Prices Also explore: KW shares outstanding history
|
Free KW Email Alerts:
KW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.