KW: Kennedy-Wilson Holdings Inc.

As of Friday, February 13th, 2026

$ 9.89

+0.17 +1.75%

Open: 9.80
High: 9.94
Low: 9.72
Volume: 556,039
Previous Close on Thursday, February 12th, 2026

$ 9.72

-0.06 -0.61%

Open: 9.90
High: 9.90
Low: 9.63
Volume: 1,002,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 9.80 9.94 9.72 9.89 556,039 +0.17 +1.75
2026-02-12 9.90 9.90 9.63 9.72 1,002,059 -0.06 -0.61
2026-02-11 9.97 10.00 9.78 9.78 603,991 -0.19 -1.91
2026-02-10 9.92 10.01 9.89 9.97 605,833 +0.09 +0.91
2026-02-09 9.90 9.93 9.82 9.88 434,551 -0.05 -0.50
2026-02-06 9.90 10.01 9.86 9.93 774,588 +0.07 +0.71
2026-02-05 9.89 9.90 9.81 9.86 49,221 0.00 0.00
2026-02-04 9.87 9.92 9.82 9.86 695,161 +0.07 +0.72
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 10.01
On 2026-02-10		 9.63
On 2026-02-12		 -0.04 -0.40 10.01
On 2026-02-10		 9.63
On 2026-02-12		 -3.80 9.85
10D 10.01
On 2026-02-06		 9.63
On 2026-02-12		 0.04 0.41 10.01
On 2026-02-06		 9.63
On 2026-02-12		 -3.80 9.85
20D 10.09
On 2026-01-22		 9.63
On 2026-02-12		 -0.11 -1.10 10.09
On 2026-01-22		 9.63
On 2026-02-12		 -4.56 9.86
WTD 10.01
On 2026-02-10		 9.63
On 2026-02-12		 -0.04 -0.40 10.01
On 2026-02-10		 9.63
On 2026-02-12		 -3.80 9.85
MTD 10.01
On 2026-02-06		 9.63
On 2026-02-12		 0.04 0.41 10.01
On 2026-02-06		 9.63
On 2026-02-12		 -3.80 9.85
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
EMLP

First Trust North American Energy Infrastructure Fund

42.96 +0.92 +2.19 176,718
DIA

SPDR Dow Jones Industrial Average ETF

495.28 +0.61 +0.12 8,345,438
HTT

High Templar Tech Ltd.

2.73 -0.04 -1.44 152,205
KW

Kennedy-Wilson Holdings Inc.

9.89 +0.17 +1.75 556,039