KW: Kennedy-Wilson Holdings Inc.

As of Monday, February 2nd, 2026

$ 9.84

-0.01 -0.10%

Open: 9.90
High: 9.92
Low: 9.82
Volume: 669,808
Previous Close on Friday, January 30th, 2026

$ 9.85

-0.01 -0.10%

Open: 9.90
High: 9.90
Low: 9.81
Volume: 1,050,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 9.90 9.92 9.82 9.84 669,808 -0.01 -0.10
2026-01-30 9.90 9.90 9.81 9.85 1,050,507 -0.01 -0.10
2026-01-29 9.85 9.94 9.80 9.86 574,858 +0.07 +0.72
2026-01-28 9.85 9.87 9.75 9.79 1,007,757 -0.04 -0.41
2026-01-27 9.83 9.89 9.81 9.83 499,395 +0.01 +0.10
2026-01-26 9.83 9.87 9.76 9.82 335,386 +0.02 +0.20
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
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 9.94
On 2026-01-29		 9.75
On 2026-01-28		 0.02 0.20 9.89
On 2026-01-27		 9.75
On 2026-01-28		 -1.37 9.83
10D 10.09
On 2026-01-22		 9.71
On 2026-01-23		 -0.16 -1.60 10.09
On 2026-01-22		 9.71
On 2026-01-23		 -3.77 9.86
20D 10.09
On 2026-01-22		 9.56
On 2026-01-05		 0.20 2.07 10.05
On 2026-01-08		 9.66
On 2026-01-09		 -3.88 9.85
WTD 9.92
On 2026-02-02		 9.82
On 2026-02-02		 -0.01 -0.10 -- -- -- 9.84
MTD 9.92
On 2026-02-02		 9.82
On 2026-02-02		 -0.01 -0.10 -- -- -- 9.84
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,722,128
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,741
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,615,805
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,677
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,894,521
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,539,351
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.69 -0.54 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 -0.69 -3.44
 
Recent
Ticker Last Chg %Chg Volume
KW

Kennedy-Wilson Holdings Inc.

9.84 -0.01 -0.10 669,808