Kennedy-Wilson Holdings Inc. - Price History
Monthly price history for KW (Kennedy-Wilson Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.47 | $8.47 |
| March 2024 | $8.58 | $8.58 |
| February 2024 | $8.52 | $8.78 |
| January 2024 | $10.14 | $10.45 |
| December 2023 | $12.01 | $12.38 |
| November 2023 | $10.80 | $11.35 |
| October 2023 | $12.25 | $12.87 |
| September 2023 | $14.03 | $14.74 |
| August 2023 | $14.95 | $15.97 |
| July 2023 | $15.45 | $16.50 |
| June 2023 | $15.29 | $16.33 |
| May 2023 | $14.23 | $15.43 |
| April 2023 | $15.48 | $16.78 |
| March 2023 | $15.30 | $16.59 |
| February 2023 | $15.19 | $16.71 |
| January 2023 | $16.25 | $17.88 |
| December 2022 | $14.30 | $15.73 |
| November 2022 | $15.23 | $17.02 |
| October 2022 | $14.86 | $16.61 |
| September 2022 | $13.83 | $15.46 |
| August 2022 | $15.48 | $17.56 |
| July 2022 | $18.21 | $20.66 |
| June 2022 | $16.69 | $18.94 |
| May 2022 | $18.33 | $21.06 |
| April 2022 | $19.63 | $22.55 |
| March 2022 | $21.23 | $24.39 |
| February 2022 | $19.09 | $22.14 |
| January 2022 | $19.36 | $22.46 |
| December 2021 | $20.59 | $23.88 |
| November 2021 | $18.51 | $21.69 |
| October 2021 | $19.09 | $22.37 |
| September 2021 | $17.85 | $20.92 |
| August 2021 | $18.57 | $21.99 |
| July 2021 | $17.05 | $20.19 |
| June 2021 | $16.78 | $19.87 |
| May 2021 | $16.58 | $19.84 |
| April 2021 | $17.17 | $20.55 |
| March 2021 | $16.88 | $20.21 |
| February 2021 | $15.50 | $18.76 |
| January 2021 | $14.21 | $17.19 |
| December 2020 | $14.78 | $17.89 |
| November 2020 | $13.04 | $15.98 |
| October 2020 | $10.76 | $13.18 |
| September 2020 | $11.85 | $14.52 |
| August 2020 | $11.49 | $14.29 |
| July 2020 | $11.93 | $14.84 |
| June 2020 | $12.24 | $15.22 |
| May 2020 | $11.10 | $14.02 |
| April 2020 | $11.21 | $14.15 |
| March 2020 | $10.63 | $13.42 |
| February 2020 | $15.75 | $20.21 |
| January 2020 | $16.80 | $21.56 |
| December 2019 | $17.38 | $22.30 |
| November 2019 | $17.44 | $22.61 |
| October 2019 | $17.75 | $23.01 |
| September 2019 | $16.91 | $21.92 |
| August 2019 | $16.03 | $20.98 |
| July 2019 | $16.45 | $21.52 |
| June 2019 | $15.72 | $20.57 |
| May 2019 | $15.54 | $20.55 |
| April 2019 | $16.29 | $21.54 |
| March 2019 | $16.18 | $21.39 |
| February 2019 | $15.56 | $20.78 |
| January 2019 | $14.97 | $19.99 |
| December 2018 | $13.60 | $18.17 |
| November 2018 | $14.50 | $19.59 |
| October 2018 | $14.05 | $18.98 |
| September 2018 | $15.91 | $21.50 |
| August 2018 | $15.73 | $21.45 |
| July 2018 | $15.33 | $20.90 |
| June 2018 | $15.51 | $21.15 |
| May 2018 | $14.83 | $20.40 |
| April 2018 | $13.78 | $18.95 |
| March 2018 | $12.65 | $17.40 |
| February 2018 | $11.76 | $16.35 |
| January 2018 | $12.76 | $17.75 |
| December 2017 | $12.48 | $17.35 |
| November 2017 | $13.62 | $19.15 |
| October 2017 | $13.83 | $19.45 |
| September 2017 | $13.19 | $18.55 |
| August 2017 | $13.60 | $19.30 |
| July 2017 | $14.16 | $20.10 |
| June 2017 | $13.42 | $19.05 |
| May 2017 | $13.69 | $19.60 |
| April 2017 | $14.24 | $20.40 |
| March 2017 | $15.50 | $22.20 |
| February 2017 | $15.28 | $22.05 |
| January 2017 | $14.17 | $20.45 |
| December 2016 | $14.20 | $20.50 |
| November 2016 | $14.69 | $21.35 |
| October 2016 | $14.17 | $20.60 |
| September 2016 | $15.52 | $22.55 |
| August 2016 | $15.08 | $22.06 |
| July 2016 | $14.39 | $21.05 |
| June 2016 | $12.96 | $18.96 |
| May 2016 | $14.46 | $21.32 |
| April 2016 | $14.66 | $21.61 |
| March 2016 | $14.86 | $21.90 |
| February 2016 | $12.82 | $19.02 |
| January 2016 | $13.66 | $20.28 |
| December 2015 | $16.23 | $24.08 |
| November 2015 | $17.50 | $26.10 |
| October 2015 | $16.44 | $24.52 |
| September 2015 | $14.86 | $22.17 |
| August 2015 | $15.98 | $23.96 |
| July 2015 | $16.89 | $25.32 |
| June 2015 | $16.40 | $24.59 |
| May 2015 | $16.98 | $25.57 |
| April 2015 | $16.45 | $24.78 |
| March 2015 | $17.35 | $26.14 |
| February 2015 | $17.68 | $26.76 |
| January 2015 | $17.57 | $26.59 |
| December 2014 | $16.72 | $25.30 |
| November 2014 | $17.11 | $25.99 |
| October 2014 | $17.84 | $27.09 |
| September 2014 | $15.78 | $23.96 |
| August 2014 | $17.14 | $26.12 |
| July 2014 | $15.35 | $23.40 |
| June 2014 | $17.59 | $26.82 |
| May 2014 | $16.19 | $24.77 |
| April 2014 | $14.28 | $21.84 |
| March 2014 | $14.72 | $22.51 |
| February 2014 | $16.47 | $25.30 |
| January 2014 | $15.64 | $24.02 |
| December 2013 | $14.49 | $22.25 |
| November 2013 | $13.36 | $20.59 |
| October 2013 | $13.01 | $20.04 |
| September 2013 | $12.05 | $18.56 |
| August 2013 | $11.92 | $18.44 |
| July 2013 | $11.06 | $17.10 |
| June 2013 | $10.76 | $16.64 |
| May 2013 | $11.05 | $17.16 |
| April 2013 | $10.71 | $16.63 |
| March 2013 | $9.99 | $15.51 |
| February 2013 | $10.30 | $16.07 |
| January 2013 | $9.61 | $14.99 |
| December 2012 | $8.96 | $13.98 |
| November 2012 | $8.36 | $13.10 |
| October 2012 | $9.07 | $14.20 |
| September 2012 | $8.92 | $13.97 |
| August 2012 | $8.81 | $13.84 |
| July 2012 | $8.70 | $13.68 |
| June 2012 | $8.91 | $14.01 |
| May 2012 | $8.27 | $13.04 |
| April 2012 | $8.91 | $14.06 |
| March 2012 | $8.56 | $13.50 |
| February 2012 | $8.54 | $13.52 |
| January 2012 | $8.48 | $13.43 |
| December 2011 | $6.68 | $10.58 |
| November 2011 | $6.96 | $11.06 |
| October 2011 | $7.82 | $12.42 |
| September 2011 | $6.67 | $10.60 |
| August 2011 | $7.28 | $11.61 |
| July 2011 | $7.55 | $12.04 |
| June 2011 | $7.68 | $12.25 |
| May 2011 | $7.19 | $11.50 |
| April 2011 | $7.16 | $11.45 |
| March 2011 | $6.79 | $10.86 |
| February 2011 | $6.87 | $11 |
| January 2011 | $6.59 | $10.55 |
| December 2010 | $6.24 | $9.99 |
| November 2010 | $6.12 | $9.79 |
| October 2010 | $6.67 | $10.67 |
| September 2010 | $6.62 | $10.60 |
| August 2010 | $6.19 | $9.90 |
| July 2010 | $6.21 | $9.93 |
| June 2010 | $6.31 | $10.10 |
| May 2010 | $6.89 | $11.03 |
| April 2010 | $6.92 | $11.07 |
| March 2010 | $6.34 | $10.15 |
| February 2010 | $6.02 | $9.64 |
| January 2010 | $5.71 | $9.13 |
| December 2009 | $5.59 | $8.95 |
| November 2009 | $5.65 | $9.04 |
| October 2009 | $6.18 | $9.88 |
| September 2009 | $6.19 | $9.90 |
| August 2009 | $6.14 | $9.82 |
| July 2009 | $6.09 | $9.74 |
| June 2009 | $6.04 | $9.67 |
| May 2009 | $5.99 | $9.59 |
| April 2009 | $5.96 | $9.53 |
| March 2009 | $5.91 | $9.46 |
| February 2009 | $5.90 | $9.44 |
| January 2009 | $5.81 | $9.30 |
| December 2008 | $5.72 | $9.15 |
| November 2008 | $5.62 | $8.99 |
| October 2008 | $5.59 | $8.95 |
| September 2008 | $5.69 | $9.10 |
| August 2008 | $5.91 | $9.45 |
| July 2008 | $5.84 | $9.34 |
| June 2008 | $5.82 | $9.31 |
| May 2008 | $5.75 | $9.20 |
| April 2008 | $5.69 | $9.10 |
| March 2008 | $5.68 | $9.08 |
| February 2008 | $5.72 | $9.15 |
| January 2008 | $5.64 | $9.02 |
| December 2007 | $5.69 | $9.10 |
KW
Price: $8.47
52 week price:
Dividend Yield: 0.11%
5-year range yield:
Forward Dividend Yield: 11.31%
Payout Ratio: -188.24%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: -2.46 USD
P/E Ratio: -19.25
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate Services
Volume: 336600
Ebitda: 118.3 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.74%
DGR5: 5.97%
DGR10: 16.44%