KW: Kennedy-Wilson Holdings Inc.

As of Friday, December 12th, 2025

$ 9.85

-0.09 -0.91%

Open: 9.95
High: 9.95
Low: 9.85
Volume: 702,666
Previous Close on Thursday, December 11th, 2025

$ 9.94

+0.23 +2.37%

Open: 9.75
High: 9.98
Low: 9.72
Volume: 9,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 9.95 9.95 9.85 9.85 702,666 -0.09 -0.91
2025-12-11 9.75 9.98 9.72 9.94 9,824 +0.23 +2.37
2025-12-10 9.75 9.76 9.68 9.71 945,054 -0.02 -0.21
2025-12-09 9.70 9.75 9.70 9.73 580,789 +0.03 +0.31
2025-12-08 9.71 9.74 9.69 9.70 849,853 0.00 0.00
2025-12-05 9.71 9.74 9.66 9.70 802,952 +0.01 +0.10
2025-12-04 9.75 9.78 9.69 9.69 779,732 -0.07 -0.72
2025-12-03 9.77 9.82 9.70 9.76 888,662 +0.03 +0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.98
On 2025-12-11		 9.68
On 2025-12-10		 0.15 1.55 9.98
On 2025-12-11		 9.85
On 2025-12-12		 -1.30 9.79
10D 9.98
On 2025-12-11		 9.66
On 2025-12-05		 0.12 1.23 9.84
On 2025-12-01		 9.66
On 2025-12-05		 -1.83 9.76
20D 9.98
On 2025-12-11		 9.45
On 2025-11-19		 0.23 2.39 9.89
On 2025-11-21		 9.57
On 2025-11-24		 -3.19 9.70
WTD 9.98
On 2025-12-11		 9.68
On 2025-12-10		 0.15 1.55 9.98
On 2025-12-11		 9.85
On 2025-12-12		 -1.30 9.79
MTD 9.98
On 2025-12-11		 9.66
On 2025-12-05		 0.12 1.23 9.84
On 2025-12-01		 9.66
On 2025-12-05		 -1.83 9.76
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
KW

Kennedy-Wilson Holdings Inc.

9.85 -0.09 -0.91 702,666