KW: Kennedy-Wilson Holdings Inc.

As of Friday, January 23rd, 2026

$ 9.80

-0.05 -0.51%

Open: 9.80
High: 9.83
Low: 9.71
Volume: 543,149
Previous Close on Thursday, January 22nd, 2026

$ 9.85

-0.16 -1.60%

Open: 10.01
High: 10.09
Low: 9.82
Volume: 519,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 9.80 9.83 9.71 9.80 543,149 -0.05 -0.51
2026-01-22 10.01 10.09 9.82 9.85 519,153 -0.16 -1.60
2026-01-21 9.99 10.03 9.90 10.01 695,122 +0.11 +1.11
2026-01-20 9.80 9.93 9.80 9.90 538,908 -0.10 -1.00
2026-01-16 9.91 10.05 9.91 10.00 644,877 0.00 0.00
2026-01-15 9.82 10.00 9.81 10.00 678,855 +0.18 +1.83
2026-01-14 9.83 9.85 9.71 9.82 568,528 0.00 0.00
2026-01-13 9.83 9.88 9.75 9.82 493,398 -0.02 -0.20
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 10.09
On 2026-01-22		 9.71
On 2026-01-23		 -0.20 -2.00 10.09
On 2026-01-22		 9.71
On 2026-01-23		 -3.77 9.91
10D 10.09
On 2026-01-22		 9.66
On 2026-01-09		 -0.13 -1.31 10.09
On 2026-01-22		 9.71
On 2026-01-23		 -3.77 9.88
20D 10.09
On 2026-01-22		 9.50
On 2026-01-02		 0.13 1.34 10.05
On 2026-01-08		 9.66
On 2026-01-09		 -3.88 9.82
WTD 10.09
On 2026-01-22		 9.71
On 2026-01-23		 -0.20 -2.00 10.09
On 2026-01-22		 9.71
On 2026-01-23		 -3.77 9.89
MTD 10.09
On 2026-01-22		 9.50
On 2026-01-02		 0.13 1.34 10.05
On 2026-01-08		 9.66
On 2026-01-09		 -3.88 9.85
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
KW

Kennedy-Wilson Holdings Inc.

9.80 -0.05 -0.51 543,149