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)

9.750 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	9.940	9.955	9.750	9.750	784,326	-0.19(-1.91%)
Dec 15, 2025	9.900	9.990	9.870	9.940	1,105,757	+0.09(+0.91%)
Dec 12, 2025	9.950	9.950	9.850	9.850	920,566	-0.09(-0.91%)
Dec 11, 2025	9.750	9.980	9.720	9.940	982,431	+0.23(+2.37%)
Dec 10, 2025	9.750	9.760	9.680	9.710	945,054	-0.02(-0.21%)
Dec 09, 2025	9.700	9.750	9.700	9.730	580,789	+0.03(+0.31%)
Dec 08, 2025	9.710	9.735	9.685	9.700	849,853	+0.00(+0.00%)
Dec 05, 2025	9.710	9.740	9.655	9.700	803,039	+0.01(+0.10%)
Dec 04, 2025	9.750	9.775	9.690	9.690	779,752	-0.07(-0.72%)
Dec 03, 2025	9.770	9.820	9.700	9.760	888,662	+0.03(+0.31%)
Dec 02, 2025	9.820	9.820	9.720	9.730	643,317	-0.04(-0.41%)
Dec 01, 2025	9.660	9.835	9.660	9.770	1,070,996	+0.04(+0.41%)
Nov 28, 2025	9.800	9.830	9.700	9.730	645,679	-0.07(-0.71%)
Nov 26, 2025	9.700	9.865	9.700	9.800	1,457,738	+0.07(+0.72%)
Nov 25, 2025	9.690	9.940	9.690	9.730	1,737,188	+0.11(+1.14%)
Nov 24, 2025	9.840	9.845	9.570	9.620	1,661,815	-0.23(-2.34%)
Nov 21, 2025	9.640	9.885	9.550	9.850	1,201,285	+0.30(+3.14%)
Nov 20, 2025	9.650	9.690	9.530	9.550	1,363,555	+0.08(+0.84%)
Nov 19, 2025	9.470	9.535	9.450	9.470	820,219	+0.00(+0.00%)
Nov 18, 2025	9.520	9.585	9.460	9.470	1,008,357	-0.06(-0.63%)
Nov 17, 2025	9.620	9.680	9.510	9.530	942,483	-0.10(-1.04%)
Nov 14, 2025	9.620	9.690	9.590	9.630	951,280	+0.01(+0.10%)
Nov 13, 2025	9.550	9.700	9.550	9.620	1,235,845	+0.00(+0.00%)
Nov 12, 2025	9.650	9.745	9.620	9.620	1,566,283	-0.08(-0.82%)
Nov 11, 2025	9.520	9.740	9.440	9.700	1,158,326	+0.24(+2.54%)
Nov 10, 2025	9.450	9.560	9.440	9.460	1,219,529	+0.06(+0.64%)
Nov 07, 2025	9.570	9.600	9.400	9.400	1,842,681	-0.17(-1.78%)
Nov 06, 2025	9.600	9.880	9.560	9.570	3,131,117	-0.23(-2.35%)
Nov 05, 2025	9.760	9.850	9.600	9.800	5,387,044	+2.33(+31.19%)
Nov 04, 2025	7.430	7.520	7.350	7.470	1,036,872	+0.05(+0.67%)
Nov 03, 2025	7.440	7.560	7.310	7.420	897,652	-0.14(-1.85%)
Oct 31, 2025	7.470	7.580	7.400	7.560	1,076,565	+0.01(+0.13%)
Oct 30, 2025	7.440	7.570	7.360	7.550	932,710	+0.09(+1.21%)
Oct 29, 2025	7.820	7.890	7.415	7.460	846,590	-0.43(-5.45%)
Oct 28, 2025	7.910	7.910	7.780	7.890	531,165	-0.07(-0.88%)
Oct 27, 2025	8.160	8.160	7.935	7.960	472,330	-0.15(-1.85%)
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%)

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