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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 24, 2025 8.100 8.150 8.030 8.110 454,035 +0.08(+1.00%)
Oct 23, 2025 8.000 8.105 7.940 8.030 367,516 +0.03(+0.37%)
Oct 22, 2025 7.860 8.000 7.770 8.000 789,738 +0.19(+2.43%)
Oct 21, 2025 7.770 7.855 7.736 7.810 575,527 +0.03(+0.39%)
Oct 20, 2025 7.950 7.950 7.650 7.780 773,587 -0.07(-0.89%)
Oct 17, 2025 7.710 7.895 7.620 7.850 1,025,362 +0.11(+1.42%)
Oct 16, 2025 7.850 7.860 7.680 7.740 610,176 -0.06(-0.77%)
Oct 15, 2025 7.740 7.855 7.550 7.800 506,850 +0.19(+2.50%)
Oct 14, 2025 7.540 7.640 7.530 7.610 569,666 +0.02(+0.26%)
Oct 13, 2025 7.500 7.630 7.470 7.590 523,784 +0.15(+2.02%)
Oct 10, 2025 7.620 7.700 7.440 7.440 650,304 -0.15(-1.98%)
Oct 09, 2025 7.710 7.760 7.565 7.590 716,434 -0.15(-1.94%)
Oct 08, 2025 7.830 7.875 7.710 7.740 661,933 -0.10(-1.28%)
Oct 07, 2025 7.770 7.925 7.755 7.840 767,152 +0.00(+0.00%)
Oct 06, 2025 8.380 8.450 7.840 7.840 745,861 -0.53(-6.33%)
Oct 03, 2025 8.500 8.700 8.365 8.370 713,838 -0.09(-1.06%)
Oct 02, 2025 8.430 8.500 8.325 8.460 719,141 +0.06(+0.71%)
Oct 01, 2025 8.250 8.460 8.220 8.400 641,795 +0.08(+0.96%)
Sep 30, 2025 8.220 8.349 8.165 8.320 1,044,837 -0.02(-0.24%)
Sep 29, 2025 8.380 8.420 8.175 8.340 742,779 -0.04(-0.48%)
Sep 26, 2025 8.280 8.405 8.210 8.380 754,287 +0.13(+1.58%)
Sep 25, 2025 8.360 8.430 8.230 8.250 667,810 -0.18(-2.14%)
Sep 24, 2025 8.550 8.605 8.420 8.430 794,934 -0.18(-2.09%)
Sep 23, 2025 8.530 8.715 8.450 8.610 702,524 +0.14(+1.65%)
Sep 22, 2025 8.580 8.700 8.460 8.470 816,963 -0.15(-1.74%)
Sep 19, 2025 8.890 8.890 8.510 8.620 2,283,960 -0.27(-3.04%)
Sep 18, 2025 8.700 9.070 8.680 8.890 930,149 +0.28(+3.25%)
Sep 17, 2025 8.810 8.980 8.550 8.610 830,950 -0.15(-1.71%)
Sep 16, 2025 8.820 8.865 8.705 8.760 576,204 -0.07(-0.79%)
Sep 15, 2025 8.930 8.970 8.770 8.830 562,437 -0.13(-1.45%)
Sep 12, 2025 9.070 9.070 8.930 8.960 525,212 -0.14(-1.54%)
Sep 11, 2025 8.890 9.155 8.890 9.100 705,882 +0.21(+2.36%)
Sep 10, 2025 8.780 8.980 8.760 8.890 651,428 +0.16(+1.83%)
Sep 09, 2025 8.840 8.870 8.725 8.730 549,072 -0.09(-1.02%)
Sep 08, 2025 8.680 8.835 8.650 8.820 582,380 +0.05(+0.57%)
Sep 05, 2025 8.790 8.985 8.690 8.770 722,993 +0.03(+0.34%)
Sep 04, 2025 8.690 8.765 8.635 8.740 588,923 +0.10(+1.16%)
Sep 03, 2025 8.510 8.700 8.410 8.640 980,989 +0.11(+1.29%)
Sep 02, 2025 8.690 8.700 8.455 8.530 785,742 -0.27(-3.07%)
Aug 29, 2025 8.820 8.835 8.690 8.800 714,628 +0.01(+0.11%)
Aug 28, 2025 8.760 8.800 8.500 8.790 884,729 +0.11(+1.27%)
Aug 27, 2025 8.420 8.690 8.400 8.680 738,304 +0.23(+2.72%)
Aug 26, 2025 8.450 8.585 8.435 8.450 676,250 +0.02(+0.24%)
Aug 25, 2025 8.440 8.500 8.365 8.430 736,550 -0.07(-0.82%)
Aug 22, 2025 8.040 8.540 8.040 8.500 920,761 +0.50(+6.25%)
Aug 21, 2025 8.000 8.075 7.940 8.000 502,911 -0.12(-1.48%)
Aug 20, 2025 8.330 8.350 8.055 8.120 730,991 -0.16(-1.93%)
Aug 19, 2025 7.970 8.310 7.970 8.280 807,680 +0.32(+4.02%)
Aug 18, 2025 8.080 8.160 7.920 7.960 563,631 -0.13(-1.61%)
Aug 15, 2025 8.230 8.245 8.050 8.090 682,310 -0.12(-1.46%)
Aug 14, 2025 8.050 8.225 7.960 8.210 946,895 +0.05(+0.61%)
Aug 13, 2025 7.740 8.200 7.720 8.160 972,000 +0.44(+5.70%)
Aug 12, 2025 7.690 7.770 7.605 7.720 654,478 +0.11(+1.45%)
Aug 11, 2025 7.620 7.830 7.545 7.610 925,483 +0.01(+0.13%)
Aug 08, 2025 7.350 7.685 6.880 7.600 1,399,805 +0.14(+1.88%)
Aug 07, 2025 7.490 7.700 7.310 7.460 1,377,665 +0.20(+2.75%)
Aug 06, 2025 7.330 7.365 7.250 7.260 770,643 -0.08(-1.09%)
Aug 05, 2025 7.380 7.390 7.220 7.340 661,804 -0.05(-0.68%)
Aug 04, 2025 7.270 7.450 7.250 7.390 887,780 +0.15(+2.07%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.