KW: Kennedy-Wilson Holdings Inc.

As of Friday, January 2nd, 2026

$ 9.64

-0.03 -0.31%

Open: 9.67
High: 9.71
Low: 9.50
Volume: 1,822,653
Previous Close on Wednesday, December 31st, 2025

$ 9.67

-0.11 -1.12%

Open: 9.70
High: 9.72
Low: 9.63
Volume: 955,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 9.67 9.71 9.50 9.64 1,822,653 -0.03 -0.31
2025-12-31 9.70 9.72 9.63 9.67 955,124 -0.11 -1.12
2025-12-30 9.76 9.82 9.75 9.78 487,562 0.00 0.00
2025-12-29 9.76 9.81 9.70 9.78 508,713 +0.06 +0.62
2025-12-26 9.73 9.76 9.70 9.72 27,225 -0.01 -0.10
2025-12-24 9.70 9.74 9.63 9.73 348,615 +0.06 +0.62
2025-12-23 9.75 9.78 9.63 9.67 772,495 -0.07 -0.72
2025-12-22 9.70 9.82 9.70 9.74 844,389 +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 9.82
On 2025-12-30		 9.50
On 2026-01-02		 -0.09 -0.92 9.82
On 2025-12-30		 9.50
On 2026-01-02		 -3.26 9.72
10D 9.93
On 2025-12-18		 9.50
On 2026-01-02		 -0.30 -3.02 9.93
On 2025-12-18		 9.50
On 2026-01-02		 -4.33 9.73
20D 9.99
On 2025-12-15		 9.50
On 2026-01-02		 -0.12 -1.23 9.99
On 2025-12-15		 9.50
On 2026-01-02		 -4.90 9.76
WTD 9.71
On 2026-01-02		 9.50
On 2026-01-02		 -0.03 -0.31 -- -- -- 9.64
MTD 9.71
On 2026-01-02		 9.50
On 2026-01-02		 -0.03 -0.31 -- -- -- 9.64
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
UA

Under Armour Inc.

5.07 +0.27 +5.63 8,161,102
KW

Kennedy-Wilson Holdings Inc.

9.64 -0.03 -0.31 1,822,653