KW: Kennedy-Wilson Holdings Inc.

As of Wednesday, May 6th, 2026

$ 10.95

+0.03 +0.27%

Open: 10.93
High: 10.97
Low: 10.92
Volume: 687,312
Previous Close on Tuesday, May 5th, 2026

$ 10.92

+0.04 +0.37%

Open: 10.88
High: 10.93
Low: 10.88
Volume: 1,305,816

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-04 10.88 10.89 10.87 10.88 899,363 0.00 0.00
2026-05-01 10.90 10.90 10.88 10.88 598,352 -0.02 -0.18
2026-04-30 10.89 10.90 10.89 10.90 1,158,038 +0.01 +0.09
2026-04-29 10.89 10.90 10.89 10.89 796,766 -0.01 -0.09
2026-04-28 10.90 10.90 10.89 10.90 907,138 0.00 0.00
2026-04-27 10.89 10.90 10.89 10.90 704,824 0.00 0.00
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 10.97
On 2026-05-06		 10.87
On 2026-05-04		 0.06 0.55 10.90
On 2026-04-30		 10.87
On 2026-05-04		 -0.28 10.91
10D 10.97
On 2026-05-06		 10.87
On 2026-05-04		 0.05 0.46 10.90
On 2026-04-23		 10.87
On 2026-05-04		 -0.28 10.90
20D 10.97
On 2026-05-06		 10.86
On 2026-04-09		 0.09 0.83 10.90
On 2026-04-10		 10.86
On 2026-04-13		 -0.37 10.90
WTD 10.97
On 2026-05-06		 10.87
On 2026-05-04		 0.07 0.64 10.89
On 2026-05-04		 10.89
On 2026-05-04		 0.00 10.92
MTD 10.97
On 2026-05-06		 10.87
On 2026-05-04		 0.05 0.46 10.90
On 2026-05-01		 10.87
On 2026-05-04		 -0.28 10.91
As of Wednesday, May 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.83 +19.15 +6.68 9,162,112
KO

The Coca-Cola Company

79.23 +0.75 +0.96 14,045,148
PFE

Pfizer Inc.

26.53 +0.08 +0.30 39,307,415
VZ

Verizon Communications Inc.

47.44 +0.10 +0.21 19,330,018
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,910.59 +612.34 +1.24 552,640,377
DJTA

Dow Jones Transportation Average

20,366.32 +346.07 +1.73 158,781,335
SPX

S&P 500 Index

7,365.12 +105.90 +1.46
OEX

S&P 100 Index

3,649.61 +63.69 +1.78
NDX

NASDAQ 100 Index

28,599.17 +584.11 +2.08
NYA

NYSE Composite Index

23,284.39 +275.72 +1.20
XAX

NYSE AMEX Composite Index

8,897.48 -184.34 -2.03
RUI

RUSSELL 1000 Index

4,006.19 +56.60 +1.43
RUT

Russell 2000 Index

2,886.77 +41.77 +1.47
RUA

Russell 3000 Index

4,182.44 +59.16 +1.43
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.65 -0.29 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
KW

Kennedy-Wilson Holdings Inc.

10.95 +0.03 +0.27 687,312