KW: Kennedy-Wilson Holdings Inc.

As of Thursday, May 14th, 2026

$ 11.01

+0.04 +0.36%

Open: 11.00
High: 11.02
Low: 10.99
Volume: 540,158
Previous Close on Wednesday, May 13th, 2026

$ 10.97

-0.03 -0.27%

Open: 11.00
High: 11.01
Low: 10.97
Volume: 1,988,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 11.00 11.02 10.99 11.01 540,158 +0.04 +0.36
2026-05-13 11.00 11.01 10.97 10.97 1,988,952 -0.03 -0.27
2026-05-12 11.00 11.02 11.00 11.00 650,749 -0.03 -0.27
2026-05-11 11.02 11.03 11.02 11.03 417,365 +0.01 +0.09
2026-05-08 11.05 11.05 11.01 11.02 461,344 +0.02 +0.18
2026-05-07 10.96 11.09 10.96 11.00 1,510,545 +0.05 +0.46
2026-05-06 10.93 10.97 10.92 10.95 687,312 +0.03 +0.27
2026-05-05 10.88 10.93 10.88 10.92 1,305,816 +0.04 +0.37
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 11.05
On 2026-05-08		 10.97
On 2026-05-13		 0.01 0.09 11.05
On 2026-05-08		 10.97
On 2026-05-13		 -0.72 11.01
10D 11.09
On 2026-05-07		 10.87
On 2026-05-04		 0.11 1.01 11.09
On 2026-05-07		 10.97
On 2026-05-13		 -1.04 10.97
20D 11.09
On 2026-05-07		 10.87
On 2026-05-04		 0.13 1.19 11.09
On 2026-05-07		 10.97
On 2026-05-13		 -1.04 10.93
WTD 11.03
On 2026-05-11		 10.97
On 2026-05-13		 -0.01 -0.09 11.03
On 2026-05-11		 10.97
On 2026-05-13		 -0.54 11.00
MTD 11.09
On 2026-05-07		 10.87
On 2026-05-04		 0.11 1.01 11.09
On 2026-05-07		 10.97
On 2026-05-13		 -1.04 10.97
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
KW

Kennedy-Wilson Holdings Inc.

11.01 +0.04 +0.36 540,158