Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Kennedy-Wilson Holdings Inc. Common Stock (NY:KW)

9.840 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	9.900	9.920	9.815	9.840	670,143	-0.01(-0.10%)
Jan 30, 2026	9.900	9.900	9.805	9.850	1,050,507	-0.01(-0.10%)
Jan 29, 2026	9.850	9.935	9.800	9.860	574,858	+0.07(+0.72%)
Jan 28, 2026	9.850	9.870	9.750	9.790	1,007,757	-0.04(-0.41%)
Jan 27, 2026	9.830	9.885	9.805	9.830	499,407	+0.01(+0.10%)
Jan 26, 2026	9.830	9.870	9.755	9.820	335,386	+0.02(+0.20%)
Jan 23, 2026	9.800	9.830	9.710	9.800	543,563	-0.05(-0.51%)
Jan 22, 2026	10.01	10.09	9.820	9.850	519,156	-0.16(-1.60%)
Jan 21, 2026	9.990	10.03	9.895	10.01	695,122	+0.11(+1.11%)
Jan 20, 2026	9.800	9.930	9.800	9.900	539,025	-0.10(-1.00%)
Jan 16, 2026	9.910	10.04	9.910	10.00	653,199	+0.00(+0.00%)
Jan 15, 2026	9.820	10.00	9.810	10.00	727,198	+0.18(+1.83%)
Jan 14, 2026	9.830	9.850	9.710	9.820	568,528	+0.00(+0.00%)
Jan 13, 2026	9.830	9.880	9.750	9.820	493,398	-0.02(-0.20%)
Jan 12, 2026	9.730	9.870	9.730	9.840	592,124	+0.07(+0.72%)
Jan 09, 2026	9.890	9.990	9.660	9.770	964,472	-0.16(-1.61%)
Jan 08, 2026	9.800	10.05	9.795	9.930	904,505	+0.03(+0.30%)
Jan 07, 2026	9.870	9.900	9.765	9.900	677,208	+0.08(+0.81%)
Jan 06, 2026	9.600	9.875	9.590	9.820	957,120	+0.22(+2.29%)
Jan 05, 2026	9.600	9.700	9.555	9.600	870,797	-0.04(-0.41%)
Jan 02, 2026	9.670	9.709	9.500	9.640	1,904,715	-0.03(-0.31%)
Dec 31, 2025	9.700	9.715	9.625	9.670	1,025,882	+0.01(+0.10%)
Dec 30, 2025	9.640	9.700	9.630	9.660	565,255	+0.00(+0.00%)
Dec 29, 2025	9.640	9.685	9.581	9.660	515,032	+0.06(+0.62%)
Dec 26, 2025	9.611	9.640	9.576	9.601	275,631	-0.01(-0.10%)
Dec 24, 2025	9.581	9.620	9.516	9.611	352,945	+0.06(+0.62%)
Dec 23, 2025	9.630	9.660	9.507	9.551	788,368	-0.07(-0.72%)
Dec 22, 2025	9.581	9.700	9.581	9.620	860,649	+0.03(+0.31%)
Dec 19, 2025	9.680	9.709	9.581	9.591	2,299,466	-0.14(-1.42%)
Dec 18, 2025	9.640	9.808	9.640	9.729	731,758	-0.09(-0.91%)
Dec 17, 2025	9.680	9.823	9.680	9.818	756,858	+0.19(+1.95%)
Dec 16, 2025	9.818	9.833	9.630	9.630	794,069	-0.19(-1.91%)
Dec 15, 2025	9.779	9.867	9.749	9.818	1,119,493	+0.09(+0.91%)
Dec 12, 2025	9.828	9.828	9.729	9.729	932,001	-0.09(-0.91%)
Dec 11, 2025	9.630	9.858	9.601	9.818	994,635	+0.23(+2.37%)
Dec 10, 2025	9.630	9.640	9.561	9.591	956,793	-0.02(-0.21%)
Dec 09, 2025	9.581	9.630	9.581	9.611	588,003	+0.03(+0.31%)
Dec 08, 2025	9.591	9.616	9.566	9.581	860,410	+0.00(+0.00%)
Dec 05, 2025	9.591	9.620	9.537	9.581	813,014	+0.01(+0.10%)
Dec 04, 2025	9.630	9.655	9.571	9.571	789,438	-0.07(-0.72%)
Dec 03, 2025	9.650	9.700	9.581	9.640	899,701	+0.03(+0.31%)
Dec 02, 2025	9.700	9.700	9.601	9.611	651,308	-0.04(-0.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kennedy-Wilson Holdings Inc. Common Stock (NY:KW)

Historical Prices