Kennedy-Wilson Holdings, Inc.
KWNYSEReal Estate● Active
$11.02
+$0.01(+0.09%)
Market Cap$1.5B
P/E Ratio—
52W High$11.09
52W Low$6.38
Kennedy-Wilson Holdings, Inc.（KW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.30
Mar 29, 2022
-56.5% from here
5-Year Low5Y
$5.98
May 22, 2025
+84.2% from low
IPO Priceadj.
$9.05
Dec 3, 2007
+21.7% since IPO
1 Year Ago
$6.63
Jun 9, 2025
+66.1% in 1Y
5 Years Ago
$20.40
Jun 8, 2021
-46.0% in 5Y
10 Years Ago
$20.94
Jun 8, 2016
-47.4% in 10Y
Historical Price Data · KW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.03 | $11.03 | $11.01 | $11.01 | $11.01 | 3.3M | -0.14% |
| Jun 5, 2026 | $11.01 | $11.03 | $11.00 | $11.01 | $11.01 | 659K | +0.00% |
| Jun 4, 2026 | $11.01 | $11.03 | $11.00 | $11.00 | $11.00 | 622K | -0.09% |
| Jun 3, 2026 | $11.00 | $11.02 | $10.99 | $10.99 | $10.99 | 1.3M | -0.09% |
| Jun 2, 2026 | $11.00 | $11.02 | $11.00 | $11.00 | $11.00 | 724K | +0.00% |
| Jun 1, 2026 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 983K | +0.09% |
| May 29, 2026 | $11.02 | $11.03 | $11.00 | $11.01 | $11.01 | 1.1M | -0.09% |
| May 28, 2026 | $11.02 | $11.03 | $11.01 | $11.03 | $11.03 | 770K | +0.09% |
| May 27, 2026 | $11.00 | $11.03 | $11.00 | $11.01 | $11.01 | 932K | +0.09% |
| May 26, 2026 | $10.99 | $11.02 | $10.99 | $11.01 | $11.01 | 719K | +0.18% |
| May 22, 2026 | $11.00 | $11.01 | $10.98 | $10.99 | $10.99 | 915K | -0.09% |
| May 21, 2026 | $11.02 | $11.03 | $10.99 | $11.00 | $11.00 | 1.1M | -0.18% |
| May 20, 2026 | $11.01 | $11.04 | $10.98 | $11.04 | $11.04 | 5.7M | +0.27% |
| May 19, 2026 | $11.01 | $11.02 | $10.99 | $11.00 | $11.00 | 885K | -0.09% |
| May 18, 2026 | $11.04 | $11.04 | $11.02 | $11.03 | $11.03 | 576K | -0.09% |
| May 15, 2026 | $10.98 | $11.03 | $10.98 | $11.03 | $11.03 | 1.3M | +0.46% |
| May 14, 2026 | $11.00 | $11.02 | $10.99 | $11.01 | $11.01 | 545K | +0.09% |
| May 13, 2026 | $11.00 | $11.01 | $10.97 | $10.97 | $10.97 | 2.0M | -0.27% |
| May 12, 2026 | $11.00 | $11.02 | $11.00 | $11.00 | $11.00 | 651K | +0.00% |
| May 11, 2026 | $11.02 | $11.03 | $11.02 | $11.03 | $11.03 | 420K | +0.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KW
Jan 1 → Dec 31 · 6 years2026+13.9%$9.67 → $11.01
+13.9%
2025-3.5%$10.02 → $9.67
-3.5%
2024-18.8%$12.31 → $9.99
-18.8%
2023-22.3%$15.94 → $12.38
-22.3%
2022-34.4%$23.98 → $15.73
-34.4%
2021+16.8%$20.44 → $23.88
+16.8%
Best Year2021 · +16.8%
Worst Year2022 · -34.4%
Positive Years2 / 6
Avg Annual Return-8.1%
6Y Total Return-46.1%
6Y CAGR~-9.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$199.38+0.00%
Mkt Cap $140.7B
Prologis, Inc.
PLD
$142.54+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,061.21+0.00%
Mkt Cap $104.7B
American Tower Corporation
AMT
$189.62+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.77+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$181.61+0.00%
Mkt Cap $63.8B
Realty Income Corporation
O
$59.98+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.78+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.88+0.00%
Mkt Cap $40.1B
CBRE Group, Inc.
CBRE
$132.03+0.00%
Mkt Cap $38.7BWhat If You Invested in KW?
If you invested $1,000 in KW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$526
Total Return-47.4%
CAGR~-6.2% / yr
Profit$-474
Based on Jun 8, 2016 · $20.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kennedy-Wilson Holdings, Inc.（KW）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KW 历史股价FMP 日线复权 OHLCV