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

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

7.650 -0.270 (-3.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 04, 2025	7.690	7.829	7.505	7.650	1,225,699	-0.27(-3.41%)
Apr 03, 2025	8.350	8.500	7.900	7.920	875,523	-0.69(-8.01%)
Apr 02, 2025	8.430	8.660	8.400	8.610	421,652	+0.07(+0.82%)
Apr 01, 2025	8.650	8.700	8.400	8.540	778,022	-0.14(-1.61%)
Mar 31, 2025	8.470	8.740	8.425	8.680	734,402	+0.19(+2.24%)
Mar 28, 2025	8.598	8.613	8.401	8.490	946,495	-0.13(-1.49%)
Mar 27, 2025	8.776	8.776	8.416	8.618	568,381	-0.13(-1.47%)
Mar 26, 2025	8.628	8.776	8.628	8.746	412,589	+0.13(+1.49%)
Mar 25, 2025	8.855	8.884	8.559	8.618	617,980	-0.28(-3.10%)
Mar 24, 2025	8.756	8.949	8.658	8.894	578,623	+0.18(+2.04%)
Mar 21, 2025	8.815	8.815	8.579	8.717	1,896,149	-0.07(-0.79%)
Mar 20, 2025	8.687	8.825	8.579	8.786	977,566	+0.28(+3.24%)
Mar 19, 2025	8.480	8.549	8.253	8.510	740,576	+0.01(+0.12%)
Mar 18, 2025	8.460	8.569	8.382	8.500	766,452	-0.05(-0.58%)
Mar 17, 2025	8.391	8.618	8.391	8.549	878,937	+0.02(+0.23%)
Mar 14, 2025	8.727	8.776	8.411	8.529	991,935	-0.09(-1.03%)
Mar 13, 2025	8.963	9.082	8.608	8.618	859,743	-0.37(-4.17%)
Mar 12, 2025	8.806	9.032	8.667	8.993	693,628	+0.16(+1.79%)
Mar 11, 2025	9.308	9.328	8.776	8.835	885,418	-0.46(-4.98%)
Mar 10, 2025	9.703	9.811	9.259	9.299	936,483	-0.45(-4.65%)
Mar 07, 2025	9.663	9.772	9.600	9.752	532,992	+0.09(+0.92%)
Mar 06, 2025	9.752	9.821	9.604	9.663	639,666	-0.16(-1.61%)
Mar 05, 2025	9.644	9.861	9.599	9.821	904,079	+0.13(+1.32%)
Mar 04, 2025	9.476	9.811	9.456	9.693	637,186	+0.17(+1.76%)
Mar 03, 2025	9.565	9.683	9.451	9.525	601,112	-0.05(-0.51%)
Feb 28, 2025	9.456	9.604	9.377	9.575	795,366	+0.14(+1.46%)
Feb 27, 2025	9.062	9.969	9.022	9.437	1,704,757	+0.39(+4.36%)
Feb 26, 2025	9.170	9.210	9.003	9.042	671,536	-0.12(-1.29%)
Feb 25, 2025	8.855	9.210	8.845	9.161	703,986	+0.29(+3.22%)
Feb 24, 2025	8.786	9.003	8.741	8.875	618,605	+0.11(+1.24%)
Feb 21, 2025	8.756	8.855	8.643	8.766	650,861	+0.11(+1.25%)
Feb 20, 2025	8.608	8.687	8.490	8.658	527,860	-0.05(-0.57%)
Feb 19, 2025	8.658	8.776	8.608	8.707	607,380	-0.12(-1.34%)
Feb 18, 2025	8.677	8.835	8.638	8.825	407,176	+0.09(+1.02%)
Feb 14, 2025	8.737	8.815	8.707	8.737	444,880	+0.05(+0.57%)
Feb 13, 2025	8.667	8.732	8.598	8.687	443,143	+0.12(+1.38%)
Feb 12, 2025	8.598	8.638	8.490	8.569	407,194	-0.25(-2.80%)
Feb 11, 2025	8.667	8.875	8.658	8.815	366,652	+0.05(+0.56%)
Feb 10, 2025	8.894	8.894	8.717	8.766	377,201	-0.09(-1.00%)
Feb 07, 2025	9.091	9.111	8.845	8.855	398,369	-0.29(-3.13%)
Feb 06, 2025	9.052	9.161	8.993	9.141	447,749	+0.16(+1.76%)
Feb 05, 2025	8.924	9.052	8.914	8.983	470,635	+0.11(+1.22%)
Feb 04, 2025	8.737	8.904	8.677	8.875	429,128	+0.07(+0.78%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices