Kennedy-Wilson Holdings, Inc. (KW) NYSE

11.00

-0.005(-0.05%)

Updated at June 02 04:00PM

Currency In USD

KW Historical Return

If you invested $1000 in Kennedy-Wilson Holdings, Inc. (KW) 10 years ago, it would be worth $857.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $724.16, while $1000 invested 1 year ago would be worth $1,830.28. This corresponds to total returns of -14.26%, -27.58%, 83.03%, respectively, with annualized returns of -1.53%, -6.25%, 83.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11	11	11	11.02	11	704,078
June 01, 2026	11	11.01	11.01	11.01	11	982,749
May 29, 2026	11.02	11.01	11.01	11.03	11	1.13M
May 28, 2026	11.02	11.03	11.03	11.03	11.01	766,329
May 27, 2026	11	11.01	11.01	11.03	11	928,766
May 26, 2026	10.99	11.01	11.01	11.02	10.99	702,870
May 22, 2026	11	10.99	10.99	11.01	10.98	914,728
May 21, 2026	11.02	11	11	11.03	10.99	1.14M
May 20, 2026	11.01	11.04	11.04	11.04	10.98	5.68M
May 19, 2026	11.01	11	11	11.02	10.99	750,592
May 18, 2026	11.04	11.03	11.03	11.04	11.02	566,169
May 15, 2026	10.98	11.03	11.03	11.03	10.98	1.32M
May 14, 2026	11	11.01	11.01	11.02	10.99	540,160
May 13, 2026	11	10.97	10.97	11.01	10.97	1.99M
May 12, 2026	11	11	11	11.02	11	553,084
May 11, 2026	11.02	11.03	11.03	11.03	11.02	417,365
May 08, 2026	11.05	11.02	11.02	11.05	11.01	444,049
May 07, 2026	10.96	11	11	11.09	10.96	1.51M
May 06, 2026	10.93	10.95	10.95	10.97	10.92	582,277
May 05, 2026	10.88	10.92	10.92	10.93	10.88	1.31M
May 04, 2026	10.88	10.88	10.88	10.89	10.87	899,365
May 01, 2026	10.9	10.88	10.88	10.9	10.88	598,352
April 30, 2026	10.89	10.9	10.9	10.9	10.89	1.16M
April 29, 2026	10.89	10.89	10.89	10.9	10.89	797,957
April 28, 2026	10.9	10.9	10.9	10.9	10.89	777,278
April 27, 2026	10.89	10.9	10.9	10.9	10.89	704,826
April 24, 2026	10.9	10.9	10.9	10.9	10.89	633,751
April 23, 2026	10.9	10.9	10.9	10.9	10.89	1.18M
April 22, 2026	10.9	10.9	10.9	10.9	10.89	446,075
April 21, 2026	10.9	10.9	10.9	10.9	10.89	730,390
April 20, 2026	10.89	10.91	10.91	10.91	10.89	519,686
April 17, 2026	10.88	10.89	10.89	10.9	10.88	726,109
April 16, 2026	10.89	10.88	10.88	10.91	10.87	789,659
April 15, 2026	10.88	10.9	10.9	10.9	10.88	440,566
April 14, 2026	10.87	10.9	10.9	10.9	10.87	624,741
April 13, 2026	10.86	10.89	10.89	10.89	10.86	880,698
April 10, 2026	10.88	10.9	10.9	10.9	10.86	528,174
April 09, 2026	10.87	10.86	10.86	10.88	10.86	384,123
April 08, 2026	10.89	10.86	10.86	10.9	10.86	820,783
April 07, 2026	10.89	10.86	10.86	10.9	10.86	595,800
April 06, 2026	10.86	10.91	10.91	10.92	10.85	1.45M
April 02, 2026	10.84	10.87	10.87	10.89	10.83	989,718
April 01, 2026	10.83	10.83	10.83	10.87	10.82	1.02M
March 31, 2026	10.96	10.82	10.82	10.97	10.82	1.2M
March 30, 2026	10.95	10.98	10.86	10.98	10.91	745,543
March 27, 2026	10.92	10.93	10.81	10.95	10.92	884,118
March 26, 2026	10.92	10.93	10.81	10.93	10.92	748,783
March 25, 2026	10.93	10.92	10.8	10.94	10.91	762,674
March 24, 2026	10.88	10.92	10.8	10.95	10.88	1.35M
March 23, 2026	10.88	10.89	10.77	10.9	10.86	1.06M
March 20, 2026	10.89	10.85	10.73	10.89	10.84	3.12M
March 19, 2026	10.85	10.85	10.73	10.86	10.85	630,843
March 18, 2026	10.88	10.86	10.74	10.89	10.86	1.07M
March 17, 2026	10.89	10.89	10.77	10.9	10.87	1.46M
March 16, 2026	10.9	10.87	10.75	10.9	10.86	934,981
March 13, 2026	10.89	10.87	10.75	10.89	10.85	1.34M
March 12, 2026	10.85	10.87	10.75	10.88	10.84	2.2M
March 11, 2026	10.84	10.87	10.75	10.87	10.84	965,803
March 10, 2026	10.84	10.84	10.72	10.88	10.84	2.47M
March 09, 2026	10.83	10.85	10.73	10.87	10.83	1.6M