Kennedy-Wilson Holdings Inc. Common Stockのデータ

Kennedy-Wilson Holdings Inc. Common Stockの基本情報

名前 Kennedy-Wilson Holdings Inc. Common Stock
ティッカー KW
国 United States
上場年 nan
セクター Finance

Kennedy-Wilson Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.01 17.65 17.8 17.86 337400.0 17.86
2021-02-12 17.81 17.45 17.78 17.75 263200.0 17.75
2021-02-11 18.02 17.7 17.92 17.81 628600.0 17.81
2021-02-10 18.06 17.75 17.88 17.85 276900.0 17.85
2021-02-09 18.08 17.68 18.04 17.85 291600.0 17.85
2021-02-08 18.02 17.72 17.85 17.99 440100.0 17.99
2021-02-05 17.9 17.68 17.87 17.84 173900.0 17.84
2021-02-04 17.77 17.52 17.73 17.64 386100.0 17.64
2021-02-03 17.74 17.15 17.52 17.73 380700.0 17.73
2021-02-02 17.75 17.35 17.62 17.66 452800.0 17.66
2021-02-01 17.52 17.07 17.24 17.48 349200.0 17.48
2021-01-29 17.34 16.93 17.03 17.19 537500.0 17.19
2021-01-28 17.53 17.04 17.23 17.11 402600.0 17.11
2021-01-27 17.42 16.99 17.13 17.01 398000.0 17.01
2021-01-26 17.84 17.41 17.75 17.44 185700.0 17.44
2021-01-25 17.9 17.39 17.57 17.65 258400.0 17.65
2021-01-22 17.77 17.37 17.51 17.73 421300.0 17.73
2021-01-21 18.04 17.62 17.97 17.68 257500.0 17.68
2021-01-20 18.17 17.8 17.8 17.92 329300.0 17.92
2021-01-19 18.05 17.75 18.05 17.89 379800.0 17.89
2021-01-15 18.09 17.5 17.79 17.91 360000.0 17.91
2021-01-14 18.27 17.93 18.11 18.0 365700.0 18.0
2021-01-13 18.09 17.6 17.93 17.88 322900.0 17.88
2021-01-12 18.1 17.85 17.95 17.97 390000.0 17.97
2021-01-11 18.18 17.8 18.0 17.97 274500.0 17.97
2021-01-08 18.27 18.0 18.17 18.18 486500.0 18.18
2021-01-07 18.24 17.95 18.21 18.13 224800.0 18.13
2021-01-06 18.42 18.02 18.12 18.21 402000.0 18.21
2021-01-05 17.92 17.5 17.5 17.78 353000.0 17.78
2021-01-04 17.96 17.33 17.96 17.5 479900.0 17.5
2020-12-31 18.01 17.59 17.79 17.89 315300.0 17.89
2020-12-30 18.04 17.74 17.74 17.79 251300.0 17.79
2020-12-29 18.5 17.64 18.36 17.85 311000.0 17.63
2020-12-28 18.55 18.15 18.23 18.42 432100.0 18.19
2020-12-24 17.99 17.75 17.96 17.99 128500.0 17.77
2020-12-23 18.12 17.8 17.8 17.93 425100.0 17.71
2020-12-22 17.68 17.23 17.39 17.65 383100.0 17.43
2020-12-21 17.5 16.85 16.92 17.47 441400.0 17.25
2020-12-18 17.74 17.16 17.74 17.42 2497900.0 17.21
2020-12-17 17.7 17.26 17.45 17.7 413300.0 17.48
2020-12-16 17.54 17.26 17.38 17.39 368700.0 17.18
2020-12-15 17.47 17.05 17.27 17.46 341600.0 17.24
2020-12-14 17.45 17.06 17.31 17.1 396600.0 16.89
2020-12-11 17.26 16.95 16.96 17.1 362900.0 16.89
2020-12-10 17.19 16.83 16.98 17.17 346000.0 16.96
2020-12-09 17.2 17.0 17.14 17.19 346500.0 16.98
2020-12-08 17.08 16.79 16.9 17.06 418600.0 16.85
2020-12-07 17.06 16.66 16.81 16.93 432900.0 16.72
2020-12-04 16.83 16.2 16.2 16.81 428500.0 16.6
2020-12-03 16.2 16.02 16.08 16.1 542900.0 15.9
2020-12-02 16.43 16.07 16.15 16.08 391600.0 15.88
2020-12-01 16.7 16.15 16.32 16.25 391900.0 16.05
2020-11-30 16.27 15.93 16.21 15.98 589200.0 15.78
2020-11-27 16.66 16.34 16.5 16.39 143600.0 16.19
2020-11-25 16.97 16.5 16.84 16.59 461600.0 16.39
2020-11-24 17.19 16.73 16.97 17.03 528200.0 16.82
2020-11-23 16.8 16.25 16.4 16.65 525300.0 16.44
2020-11-20 16.48 16.15 16.39 16.23 603500.0 16.03
2020-11-19 16.52 16.25 16.25 16.49 428800.0 16.29
2020-11-18 16.58 16.31 16.45 16.31 501700.0 16.11
2020-11-17 16.4 15.55 15.65 16.32 488500.0 16.12
2020-11-16 15.92 15.4 15.66 15.82 387500.0 15.63
2020-11-13 15.24 14.73 14.74 15.2 399500.0 15.01
2020-11-12 14.89 14.41 14.76 14.56 497500.0 14.38
2020-11-11 15.3 14.88 15.3 14.99 415400.0 14.81
2020-11-10 15.5 15.02 15.08 15.29 1062400.0 15.1
2020-11-09 16.0 14.82 14.83 15.02 925700.0 14.83
2020-11-06 14.58 13.86 14.58 13.89 456700.0 13.72
2020-11-05 14.67 13.72 13.73 14.54 539200.0 14.36
2020-11-04 14.08 13.5 14.08 13.58 346300.0 13.41
2020-11-03 14.25 13.65 13.77 14.17 448100.0 14.0
2020-11-02 13.57 13.28 13.33 13.57 425500.0 13.4
2020-10-30 13.35 12.99 13.13 13.18 496400.0 13.02
2020-10-29 13.26 12.77 12.88 13.13 497200.0 12.97
2020-10-28 13.32 12.85 13.3 12.96 688900.0 12.8
2020-10-27 13.94 13.52 13.79 13.55 553600.0 13.38
2020-10-26 14.16 13.81 14.01 13.86 468300.0 13.69
2020-10-23 14.25 14.01 14.05 14.2 1296700.0 14.02
2020-10-22 14.08 13.86 13.97 14.05 668100.0 13.88
2020-10-21 14.0 13.66 13.93 13.92 406300.0 13.75
2020-10-20 14.03 13.72 13.76 13.96 578000.0 13.79
2020-10-19 14.25 13.72 14.22 13.72 518100.0 13.55
2020-10-16 14.3 14.01 14.25 14.15 431700.0 13.98
2020-10-15 14.48 14.08 14.11 14.29 337000.0 14.11
2020-10-14 14.38 14.17 14.24 14.25 404800.0 14.07
2020-10-13 14.71 14.25 14.52 14.3 298900.0 14.12
2020-10-12 14.78 14.47 14.62 14.71 264100.0 14.53
2020-10-09 15.02 14.66 14.98 14.68 403400.0 14.5
2020-10-08 14.93 14.62 14.75 14.91 700300.0 14.73
2020-10-07 14.93 14.53 14.71 14.62 755200.0 14.44
2020-10-06 15.26 14.61 15.26 14.62 869500.0 14.44
2020-10-05 15.32 14.9 15.17 15.1 2605000.0 14.91
2020-10-02 15.16 14.42 14.42 15.01 833000.0 14.83
2020-10-01 14.87 14.48 14.48 14.75 667100.0 14.57
2020-09-30 14.95 14.48 14.63 14.52 531000.0 14.34
2020-09-29 14.73 14.38 14.46 14.57 707000.0 14.39
2020-09-28 14.93 14.71 14.71 14.79 923500.0 14.39
2020-09-25 14.59 14.19 14.19 14.56 929000.0 14.17
2020-09-24 14.64 13.93 14.07 14.32 923700.0 13.93
2020-09-23 14.57 14.01 14.34 14.01 805100.0 13.63
2020-09-22 14.68 14.27 14.52 14.31 1452400.0 13.92
2020-09-21 15.14 14.39 15.11 14.49 1204100.0 14.1
2020-09-18 15.72 15.28 15.72 15.37 2263200.0 14.95
2020-09-17 15.6 15.21 15.51 15.6 1115000.0 15.18
2020-09-16 16.0 15.22 15.33 15.67 1186800.0 15.25
2020-09-15 15.43 14.96 14.96 15.31 815800.0 14.9
2020-09-14 15.05 14.49 14.53 14.92 783600.0 14.52
2020-09-11 14.56 14.24 14.51 14.47 737500.0 14.08
2020-09-10 14.82 14.44 14.78 14.5 699100.0 14.11
2020-09-09 14.76 14.45 14.73 14.7 661300.0 14.3
2020-09-08 14.86 14.16 14.81 14.6 905700.0 14.21
2020-09-04 14.8 14.46 14.8 14.69 477900.0 14.29
2020-09-03 15.0 14.58 14.86 14.64 382700.0 14.24
2020-09-02 14.85 14.45 14.61 14.81 454600.0 14.41
2020-09-01 14.81 14.1 14.15 14.7 588700.0 14.3
2020-08-31 14.54 14.21 14.42 14.29 636200.0 13.9
2020-08-28 14.84 14.13 14.84 14.36 1052100.0 13.97
2020-08-27 14.88 14.35 14.35 14.74 1351500.0 14.34
2020-08-26 14.35 14.0 14.27 14.06 674200.0 13.68
2020-08-25 14.65 14.26 14.56 14.42 233000.0 14.03
2020-08-24 14.48 14.14 14.39 14.42 443100.0 14.03
2020-08-21 14.34 14.07 14.11 14.26 369300.0 13.87
2020-08-20 14.46 14.13 14.13 14.18 339000.0 13.8
2020-08-19 14.57 14.28 14.5 14.32 431000.0 13.93
2020-08-18 14.8 14.51 14.8 14.53 536100.0 14.14
2020-08-17 14.81 14.6 14.77 14.67 325500.0 14.27
2020-08-14 14.92 14.57 14.69 14.77 504100.0 14.37
2020-08-13 15.17 14.74 15.01 14.85 404400.0 14.45
2020-08-12 15.6 15.01 15.44 15.14 459900.0 14.73
2020-08-11 15.75 15.18 15.42 15.3 410600.0 14.89
2020-08-10 15.44 14.72 14.78 15.11 408800.0 14.7
2020-08-07 14.75 14.16 14.21 14.73 522600.0 14.33
2020-08-06 14.92 14.0 14.84 14.34 677900.0 13.95
2020-08-05 15.15 14.76 15.15 14.98 370100.0 14.58
2020-08-04 15.05 14.6 14.6 15.0 341800.0 14.59
2020-08-03 14.92 14.63 14.92 14.7 488200.0 14.3
2020-07-31 14.89 14.48 14.88 14.84 690400.0 14.44
2020-07-30 15.14 14.85 14.99 15.0 276700.0 14.59
2020-07-29 15.54 15.26 15.31 15.42 244300.0 15.0
2020-07-28 15.43 14.95 14.99 15.26 309900.0 14.85
2020-07-27 15.21 14.83 15.0 15.16 225500.0 14.75
2020-07-24 15.6 15.04 15.6 15.05 404800.0 14.64
2020-07-23 15.91 15.49 15.69 15.58 247900.0 15.16
2020-07-22 15.93 15.44 15.52 15.83 260900.0 15.4
2020-07-21 15.92 15.49 15.54 15.59 389500.0 15.17
2020-07-20 15.4 14.96 15.29 15.25 400500.0 14.84
2020-07-17 15.68 15.32 15.49 15.44 265800.0 15.02
2020-07-16 15.66 15.29 15.47 15.5 270700.0 15.08
2020-07-15 15.72 15.3 15.44 15.57 422800.0 15.15
2020-07-14 15.2 14.73 14.92 14.99 253400.0 14.59
2020-07-13 15.26 14.56 15.14 14.9 460800.0 14.5
2020-07-10 14.96 14.52 14.6 14.93 405100.0 14.53
2020-07-09 14.92 14.44 14.84 14.55 669400.0 14.16
2020-07-08 15.09 14.66 14.94 14.92 588400.0 14.52
2020-07-07 15.48 15.0 15.4 15.01 397200.0 14.6
2020-07-06 15.92 15.51 15.92 15.66 505600.0 15.24
2020-07-02 15.84 15.32 15.79 15.41 285500.0 14.99
2020-07-01 15.44 15.12 15.21 15.37 453100.0 14.95
2020-06-30 15.37 14.67 14.81 15.22 437300.0 14.81
2020-06-29 15.09 14.56 14.73 14.97 404700.0 14.57
2020-06-26 15.21 14.45 15.16 14.63 1756400.0 14.02
2020-06-25 15.31 14.92 14.98 15.27 462600.0 14.63
2020-06-24 15.61 14.81 15.35 15.15 503000.0 14.52
2020-06-23 16.23 15.68 16.18 15.73 758800.0 15.07
2020-06-22 15.98 15.49 15.75 15.93 707400.0 15.27
2020-06-19 16.14 15.48 15.9 15.82 1352200.0 15.16
2020-06-18 16.17 15.7 15.71 15.94 539500.0 15.28
2020-06-17 16.93 16.1 16.93 16.11 521700.0 15.44
2020-06-16 17.08 16.42 16.91 16.81 361700.0 16.11
2020-06-15 16.25 15.28 15.31 16.1 383500.0 15.43
2020-06-12 16.3 15.58 16.26 16.04 434100.0 15.37
2020-06-11 16.1 15.44 15.66 15.54 718500.0 14.89
2020-06-10 17.33 16.48 17.13 16.56 385500.0 15.87
2020-06-09 17.81 17.27 17.57 17.37 472200.0 16.65
2020-06-08 18.05 17.23 17.23 18.03 1088400.0 17.28
2020-06-05 17.44 16.43 16.43 16.82 593100.0 16.12
2020-06-04 15.88 15.17 15.48 15.86 413100.0 15.2
2020-06-03 15.83 15.13 15.15 15.63 689800.0 14.98
2020-06-02 14.88 14.53 14.57 14.81 306000.0 14.19
2020-06-01 14.69 14.03 14.09 14.38 475400.0 13.78
2020-05-29 14.43 13.86 14.25 14.02 504000.0 13.44
2020-05-28 15.11 14.5 15.11 14.59 344600.0 13.98
2020-05-27 15.0 14.2 14.56 14.9 525300.0 14.28
2020-05-26 14.34 13.81 14.11 14.12 660700.0 13.53
2020-05-22 13.89 13.25 13.79 13.47 223800.0 12.91
2020-05-21 13.88 13.37 13.37 13.66 261200.0 13.09
2020-05-20 13.77 13.19 13.45 13.28 739300.0 12.73
2020-05-19 13.59 13.16 13.49 13.2 648300.0 12.65
2020-05-18 13.98 13.25 13.48 13.68 657500.0 13.11
2020-05-15 13.01 12.55 12.89 12.8 359200.0 12.27
2020-05-14 12.98 12.06 12.29 12.96 557200.0 12.42
2020-05-13 13.03 12.41 13.0 12.57 403200.0 12.05
2020-05-12 13.94 13.07 13.9 13.09 432900.0 12.54
2020-05-11 14.36 13.82 14.3 13.84 699800.0 13.26
2020-05-08 14.88 14.28 14.38 14.6 419900.0 13.99
2020-05-07 14.66 13.28 13.28 14.16 548600.0 13.57
2020-05-06 13.55 12.95 13.46 13.12 417800.0 12.57
2020-05-05 13.9 13.35 13.65 13.42 329300.0 12.86
2020-05-04 13.68 13.18 13.27 13.46 308000.0 12.9
2020-05-01 13.74 13.11 13.62 13.67 460700.0 13.1
2020-04-30 14.54 13.98 14.38 14.15 406200.0 13.56
2020-04-29 15.24 14.46 14.79 14.89 422400.0 14.27
2020-04-28 14.49 14.05 14.27 14.17 295200.0 13.58
2020-04-27 13.78 12.99 12.99 13.72 352800.0 13.15
2020-04-24 13.0 12.63 12.96 12.81 434200.0 12.28
2020-04-23 13.15 12.84 13.03 13.02 386200.0 12.48
2020-04-22 13.42 12.95 13.31 13.01 805600.0 12.47
2020-04-21 13.54 12.89 13.01 13.0 326100.0 12.46
2020-04-20 13.97 13.05 13.61 13.26 805500.0 12.71
2020-04-17 14.4 13.84 14.18 14.06 405500.0 13.47
2020-04-16 14.1 13.34 13.93 13.79 491700.0 13.22
2020-04-15 14.15 13.63 14.03 13.93 610400.0 13.35
2020-04-14 15.22 14.25 15.0 14.59 679700.0 13.98
2020-04-13 14.6 13.92 14.6 14.53 442800.0 13.92
2020-04-09 15.43 14.24 14.73 14.75 658900.0 14.14
2020-04-08 14.83 13.34 13.45 14.4 877900.0 13.8
2020-04-07 13.8 12.84 13.0 13.27 944000.0 12.72
2020-04-06 13.66 12.47 13.19 12.65 1230700.0 12.12
2020-04-03 12.98 12.06 12.66 12.57 549300.0 12.05
2020-04-02 13.13 12.38 12.38 12.71 680300.0 12.18
2020-04-01 12.94 12.07 12.65 12.64 847000.0 12.11
2020-03-31 13.75 12.74 13.5 13.42 1126600.0 12.86
2020-03-30 13.68 12.86 13.42 13.55 612600.0 12.99
2020-03-27 14.29 13.46 14.06 13.6 727300.0 12.82
2020-03-26 14.77 13.4 13.5 14.65 914000.0 13.81
2020-03-25 13.79 11.84 11.84 13.18 1000200.0 12.43
2020-03-24 12.84 11.65 11.91 11.84 958100.0 11.16
2020-03-23 12.62 10.98 12.51 11.41 997800.0 10.76
2020-03-20 14.74 12.02 14.5 12.44 1334800.0 11.73
2020-03-19 15.09 13.94 14.14 14.47 1057400.0 13.64
2020-03-18 15.57 13.81 14.98 14.18 1093600.0 13.37
2020-03-17 15.78 13.37 14.35 15.57 1143100.0 14.68
2020-03-16 15.26 13.96 15.25 14.14 1082800.0 13.33
2020-03-13 17.01 15.34 15.51 17.01 1021600.0 16.04
2020-03-12 16.1 14.71 16.02 14.87 823900.0 14.02
2020-03-11 18.16 16.8 18.12 17.03 798900.0 16.06
2020-03-10 18.89 17.62 18.72 18.47 1008400.0 17.41
2020-03-09 19.48 18.38 19.44 18.46 659400.0 17.4
2020-03-06 20.32 19.71 19.82 20.3 476300.0 19.14
2020-03-05 20.94 20.01 20.64 20.35 445700.0 19.19
2020-03-04 21.25 20.77 20.96 20.97 508100.0 19.77
2020-03-03 21.31 20.4 20.8 20.72 390600.0 19.54
2020-03-02 20.85 19.85 20.29 20.82 475100.0 19.63
2020-02-28 20.62 19.9 20.19 20.21 927400.0 19.05
2020-02-27 21.49 20.42 20.67 20.63 883700.0 19.45
2020-02-26 21.5 20.8 21.27 20.8 388000.0 19.61
2020-02-25 21.75 21.21 21.67 21.23 574000.0 20.02
2020-02-24 21.91 21.61 21.63 21.72 402700.0 20.48
2020-02-21 22.14 21.93 22.02 22.11 211600.0 20.85
2020-02-20 22.11 21.84 22.0 22.07 310600.0 20.81
2020-02-19 22.43 22.04 22.31 22.05 307500.0 20.79
2020-02-18 22.45 22.11 22.33 22.25 271300.0 20.98