KW: Kennedy-Wilson Holdings Inc.

As of Thursday, December 18th, 2025

$ 9.85

-0.09 -0.91%

Open: 9.76
High: 9.93
Low: 9.76
Volume: 71,688
Previous Close on Wednesday, December 17th, 2025

$ 9.94

+0.19 +1.95%

Open: 9.80
High: 9.95
Low: 9.80
Volume: 745,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 9.76 9.93 9.76 9.85 71,688 -0.09 -0.91
2025-12-17 9.80 9.95 9.80 9.94 745,842 +0.19 +1.95
2025-12-16 9.94 9.96 9.75 9.75 781,226 -0.19 -1.91
2025-12-15 9.90 9.99 9.87 9.94 1,080,957 +0.09 +0.91
2025-12-12 9.95 9.95 9.85 9.85 702,666 -0.09 -0.91
2025-12-11 9.75 9.98 9.72 9.94 9,824 +0.23 +2.37
2025-12-10 9.75 9.76 9.68 9.71 945,054 -0.02 -0.21
2025-12-09 9.70 9.75 9.70 9.73 580,789 +0.03 +0.31
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 9.99
On 2025-12-15		 9.75
On 2025-12-16		 -0.09 -0.91 9.99
On 2025-12-15		 9.75
On 2025-12-16		 -2.40 9.87
10D 9.99
On 2025-12-15		 9.66
On 2025-12-05		 0.16 1.65 9.99
On 2025-12-15		 9.75
On 2025-12-16		 -2.40 9.81
20D 9.99
On 2025-12-15		 9.53
On 2025-11-20		 0.38 4.01 9.89
On 2025-11-21		 9.57
On 2025-11-24		 -3.19 9.77
WTD 9.99
On 2025-12-15		 9.75
On 2025-12-16		 0.00 0.00 9.99
On 2025-12-15		 9.75
On 2025-12-16		 -2.40 9.87
MTD 9.99
On 2025-12-15		 9.66
On 2025-12-05		 0.12 1.23 9.99
On 2025-12-15		 9.75
On 2025-12-16		 -2.40 9.79
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
KW

Kennedy-Wilson Holdings Inc.

9.85 -0.09 -0.91 71,688