KW: Kennedy-Wilson Holdings Inc.

As of Friday, May 29th, 2026

$ 11.01

-0.02 -0.18%

Open: 11.02
High: 11.03
Low: 11.00
Volume: 1,133,941
Previous Close on Thursday, May 28th, 2026

$ 11.03

+0.02 +0.18%

Open: 11.02
High: 11.03
Low: 11.01
Volume: 766,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 11.02 11.03 11.00 11.01 1,133,941 -0.02 -0.18
2026-05-28 11.02 11.03 11.01 11.03 766,329 +0.02 +0.18
2026-05-27 11.00 11.03 11.00 11.01 928,766 0.00 0.00
2026-05-26 10.99 11.02 10.99 11.01 702,868 +0.02 +0.18
2026-05-22 11.00 11.01 10.98 10.99 914,728 -0.01 -0.09
2026-05-21 11.02 11.03 10.99 11.00 1,141,571 -0.04 -0.36
2026-05-20 11.01 11.04 10.98 11.04 5,676,122 +0.04 +0.36
2026-05-19 11.01 11.02 10.99 11.00 874,419 -0.03 -0.27
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 11.03
On 2026-05-27		 10.98
On 2026-05-22		 0.01 0.09 11.03
On 2026-05-27		 11.00
On 2026-05-29		 -0.27 11.01
10D 11.04
On 2026-05-18		 10.98
On 2026-05-15		 0.00 0.00 11.04
On 2026-05-18		 10.98
On 2026-05-20		 -0.54 11.02
20D 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 10.99
WTD 11.03
On 2026-05-27		 10.99
On 2026-05-26		 0.02 0.18 11.03
On 2026-05-27		 11.00
On 2026-05-29		 -0.27 11.02
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 10.99
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
AUB

Atlantic Union Bankshares Corp.

37.62 -0.12 -0.32 932,831
KW

Kennedy-Wilson Holdings Inc.

11.01 -0.02 -0.18 1,133,941