KW: Kennedy-Wilson Holdings Inc.

As of Tuesday, May 5th, 2026

$ 10.92

+0.04 +0.37%

Open: 10.88
High: 10.93
Low: 10.88
Volume: 1,305,816
Previous Close on Monday, May 4th, 2026

$ 10.88

-- 0 0%

Open: 10.88
High: 10.89
Low: 10.87
Volume: 899,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 10.88 10.93 10.88 10.92 1,305,816 +0.04 +0.37
2026-05-04 10.88 10.89 10.87 10.88 899,363 0.00 0.00
2026-05-01 10.90 10.90 10.88 10.88 598,352 -0.02 -0.18
2026-04-30 10.89 10.90 10.89 10.90 1,158,038 +0.01 +0.09
2026-04-29 10.89 10.90 10.89 10.89 796,766 -0.01 -0.09
2026-04-28 10.90 10.90 10.89 10.90 907,138 0.00 0.00
2026-04-27 10.89 10.90 10.89 10.90 704,824 0.00 0.00
2026-04-24 10.90 10.90 10.89 10.90 633,751 0.00 0.00
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 10.93
On 2026-05-05		 10.87
On 2026-05-04		 0.02 0.18 10.90
On 2026-04-29		 10.87
On 2026-05-04		 -0.28 10.89
10D 10.93
On 2026-05-05		 10.87
On 2026-05-04		 0.02 0.18 10.90
On 2026-04-22		 10.87
On 2026-05-04		 -0.28 10.90
20D 10.93
On 2026-05-05		 10.86
On 2026-04-08		 0.06 0.55 10.90
On 2026-04-08		 10.86
On 2026-04-09		 -0.37 10.89
WTD 10.93
On 2026-05-05		 10.87
On 2026-05-04		 0.04 0.37 10.89
On 2026-05-04		 10.89
On 2026-05-04		 0.00 10.90
MTD 10.93
On 2026-05-05		 10.87
On 2026-05-04		 0.02 0.18 10.90
On 2026-05-01		 10.87
On 2026-05-04		 -0.28 10.89
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
ACRS

Aclaris Therapeutics Inc.

4.75 +0.21 +4.63 1,072,293
KW

Kennedy-Wilson Holdings Inc.

10.92 +0.04 +0.37 1,305,816