Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Kennedy-Wilson Holdings Inc (NY: KW )

10.47 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 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 (%)
Mar 28, 2024 8.400 8.610 8.590 8.580 1,217,047 +0.25(+3.00%)
Mar 27, 2024 7.900 8.340 7.900 8.330 1,385,619 +0.52(+6.66%)
Mar 26, 2024 8.237 8.237 7.791 7.810 1,989,117 -0.35(-4.28%)
Mar 25, 2024 8.072 8.251 8.072 8.159 972,007 +0.15(+1.82%)
Mar 22, 2024 8.208 8.315 7.985 8.014 1,453,473 -0.21(-2.59%)
Mar 21, 2024 8.169 8.334 8.062 8.227 1,185,577 +0.15(+1.80%)
Mar 20, 2024 7.907 8.130 7.820 8.082 1,593,204 +0.16(+2.08%)
Mar 19, 2024 7.956 8.028 7.829 7.917 1,503,652 -0.08(-0.97%)
Mar 18, 2024 8.091 8.208 7.936 7.994 1,370,867 -0.13(-1.55%)
Mar 15, 2024 7.742 8.150 7.723 8.120 7,249,897 +0.33(+4.23%)
Mar 14, 2024 8.023 8.023 7.616 7.791 2,444,476 -0.26(-3.25%)
Mar 13, 2024 7.965 8.237 7.917 8.053 1,588,126 +0.06(+0.73%)
Mar 12, 2024 8.082 8.082 7.849 7.994 2,295,734 -0.06(-0.72%)
Mar 11, 2024 8.130 8.198 7.946 8.053 2,693,517 -0.17(-2.12%)
Mar 08, 2024 8.412 8.538 8.213 8.227 1,908,745 -0.05(-0.59%)
Mar 07, 2024 8.285 8.504 8.256 8.276 1,402,774 +0.06(+0.71%)
Mar 06, 2024 8.179 8.431 8.150 8.217 1,372,055 +0.10(+1.19%)
Mar 05, 2024 8.363 8.421 8.072 8.120 1,642,210 -0.32(-3.79%)
Mar 04, 2024 8.470 8.482 8.256 8.441 1,634,748 -0.10(-1.14%)
Mar 01, 2024 8.509 8.649 8.300 8.538 1,739,579 +0.02(+0.23%)
Feb 29, 2024 8.334 8.596 8.324 8.518 1,690,432 +0.33(+4.03%)
Feb 28, 2024 8.159 8.421 8.053 8.188 1,541,166 -0.08(-0.94%)
Feb 27, 2024 8.198 8.431 8.054 8.266 2,145,437 +0.07(+0.83%)
Feb 26, 2024 8.994 8.994 8.154 8.198 2,896,692 -0.86(-9.53%)
Feb 23, 2024 9.246 9.314 9.062 9.062 2,187,185 -0.17(-1.89%)
Feb 22, 2024 9.527 9.702 9.042 9.236 2,103,584 -0.59(-6.02%)
Feb 21, 2024 9.818 9.891 9.752 9.828 814,447 -0.04(-0.39%)
Feb 20, 2024 9.770 9.944 9.624 9.867 1,132,849 +0.04(+0.39%)
Feb 16, 2024 9.760 9.935 9.760 9.828 802,532 -0.12(-1.17%)
Feb 15, 2024 9.838 10.06 9.838 9.944 1,178,867 +0.26(+2.71%)
Feb 14, 2024 9.459 9.692 9.430 9.682 1,093,064 +0.26(+2.78%)
Feb 13, 2024 9.605 9.896 9.362 9.421 1,410,986 -0.61(-6.09%)
Feb 12, 2024 9.721 10.07 9.721 10.03 971,137 +0.36(+3.71%)
Feb 09, 2024 9.527 9.712 9.479 9.673 941,366 +0.15(+1.53%)
Feb 08, 2024 9.256 9.576 9.217 9.527 946,052 +0.25(+2.72%)
Feb 07, 2024 9.556 9.556 9.188 9.275 1,336,018 -0.19(-2.05%)
Feb 06, 2024 9.401 9.605 9.285 9.469 1,220,096 +0.04(+0.41%)
Feb 05, 2024 9.624 9.789 9.430 9.430 1,288,744 -0.38(-3.86%)
Feb 02, 2024 9.809 9.896 9.644 9.809 1,031,129 -0.18(-1.84%)
Feb 01, 2024 10.12 10.12 9.741 9.993 1,309,006 -0.15(-1.43%)
Jan 31, 2024 10.65 10.65 10.10 10.14 2,940,866 -0.49(-4.57%)
Jan 30, 2024 10.65 10.73 10.52 10.62 657,144 -0.10(-0.91%)
Jan 29, 2024 10.57 10.74 10.49 10.72 617,566 +0.13(+1.19%)
Jan 26, 2024 10.86 10.95 10.59 10.59 701,418 -0.19(-1.80%)
Jan 25, 2024 10.89 10.93 10.64 10.79 884,623 +0.08(+0.72%)
Jan 24, 2024 11.03 11.06 10.65 10.71 866,346 -0.20(-1.87%)
Jan 23, 2024 11.28 11.41 10.80 10.91 1,250,867 -0.22(-2.00%)
Jan 22, 2024 10.98 11.18 10.89 11.14 1,062,637 +0.28(+2.59%)
Jan 19, 2024 10.60 10.86 10.50 10.86 1,177,791 +0.27(+2.57%)
Jan 18, 2024 10.78 10.80 10.34 10.58 1,083,010 -0.09(-0.82%)
Jan 17, 2024 10.97 10.97 10.52 10.67 1,293,591 -0.53(-4.76%)
Jan 16, 2024 11.36 11.45 11.19 11.21 908,957 -0.26(-2.28%)
Jan 12, 2024 11.47 11.66 11.35 11.47 804,846 +0.17(+1.55%)
Jan 11, 2024 11.16 11.30 11.02 11.29 945,365 +0.03(+0.26%)
Jan 10, 2024 11.35 11.36 11.21 11.26 772,768 -0.10(-0.85%)
Jan 09, 2024 11.44 11.44 11.31 11.36 957,838 -0.25(-2.17%)
Jan 08, 2024 11.32 11.69 11.29 11.61 832,135 +0.23(+2.05%)
Jan 05, 2024 11.41 11.68 11.32 11.38 824,112 -0.16(-1.43%)
Jan 04, 2024 11.55 11.67 11.48 11.55 1,031,456 -0.10(-0.83%)
Jan 03, 2024 11.92 11.92 11.55 11.64 1,152,957 -0.48(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.