KW: Kennedy-Wilson Holdings Inc.

As of Monday, November 24th, 2025

$ 9.62

-0.23 -2.34%

Open: 9.84
High: 9.85
Low: 9.57
Volume: 1,651,339
Previous Close on Friday, November 21st, 2025

$ 9.85

+0.30 +3.14%

Open: 9.64
High: 9.89
Low: 9.55
Volume: 1,193,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-24 9.84 9.85 9.57 9.62 1,651,339 -0.23 -2.34
2025-11-21 9.64 9.89 9.55 9.85 1,193,267 +0.30 +3.14
2025-11-20 9.65 9.69 9.53 9.55 1,346,041 +0.08 +0.84
2025-11-19 9.47 9.54 9.45 9.47 798,373 0.00 0.00
2025-11-18 9.52 9.59 9.46 9.47 1,008,353 -0.06 -0.63
2025-11-17 9.62 9.68 9.51 9.53 941,683 -0.10 -1.04
2025-11-14 9.62 9.69 9.59 9.63 951,280 +0.01 +0.10
2025-11-13 9.55 9.70 9.55 9.62 1,220,888 0.00 0.00
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.05 +6.61 +2.30 7,011,467
KO

The Coca-Cola Company

72.59 -0.36 -0.49 38,672,175
PFE

Pfizer Inc.

25.22 +0.18 +0.72 61,151,709
VZ

Verizon Communications Inc.

40.21 -1.02 -2.47 43,935,891
VIX

CBOE Volatility Index

20.52 -2.91 -12.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,448.27 +202.86 +0.44 735,957,026
DJTA

Dow Jones Transportation Average

16,037.25 +23.35 +0.15 145,555,804
SPX

S&P 500 Index

6,705.12 +102.13 +1.55
OEX

S&P 100 Index

3,375.06 +60.96 +1.84
NDX

NASDAQ 100 Index

24,873.85 +634.28 +2.62
NYA

NYSE Composite Index

21,271.60 +94.62 +0.45
XAX

NYSE AMEX Composite Index

7,243.17 +100.97 +1.41
RUI

RUSSELL 1000 Index

3,654.58 +55.10 +1.53
RUT

Russell 2000 Index

2,414.28 +44.70 +1.89
RUA

Russell 3000 Index

3,800.32 +57.86 +1.55
VIX

CBOE Volatility Index

20.52 -2.91 -12.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.66 -0.92 -3.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.75 -1.41 -5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 -2.11 -8.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,667.66 +226.85 +1.98
 
Recent
Ticker Last Chg %Chg Volume
KRYS

Krystal Biotech Inc.

214.89 +2.87 +1.35 276,959
UA

Under Armour Inc.

4.20 +0.11 +2.69 3,610,895
SYK

Stryker Corp

370.22 +1.95 +0.53 1,881,088
IJT

iShares S&P SmallCap 600 Growth ETF

138.68 +1.50 +1.09 223,365
KW

Kennedy-Wilson Holdings Inc.

9.62 -0.23 -2.34 1,651,339