Kennedy-Wilson Holdings, Inc. ( KW) - Price History
Monthly price history for KW (Kennedy-Wilson Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.02 | $11.02 |
| May 2026 | $11.01 | $11.01 |
| April 2026 | $10.90 | $10.90 |
| March 2026 | $10.82 | $10.82 |
| February 2026 | $10.76 | $10.88 |
| January 2026 | $9.74 | $9.85 |
| December 2025 | $9.56 | $9.67 |
| November 2025 | $9.51 | $9.73 |
| October 2025 | $7.39 | $7.56 |
| September 2025 | $8.13 | $8.32 |
| August 2025 | $8.47 | $8.80 |
| July 2025 | $7.05 | $7.32 |
| June 2025 | $6.55 | $6.80 |
| May 2025 | $6.03 | $6.37 |
| April 2025 | $6.06 | $6.40 |
| March 2025 | $8.21 | $8.68 |
| February 2025 | $9.06 | $9.71 |
| January 2025 | $8.44 | $9.05 |
| December 2024 | $9.32 | $9.99 |
| November 2024 | $10.68 | $11.58 |
| October 2024 | $9.86 | $10.69 |
| September 2024 | $10.19 | $11.05 |
| August 2024 | $10.14 | $11.12 |
| July 2024 | $9.49 | $10.41 |
| June 2024 | $8.86 | $9.72 |
| May 2024 | $9.20 | $10.22 |
| April 2024 | $7.74 | $8.59 |
| March 2024 | $7.73 | $8.58 |
| February 2024 | $7.67 | $8.78 |
| January 2024 | $9.13 | $10.45 |
| December 2023 | $10.82 | $12.38 |
| November 2023 | $9.73 | $11.35 |
| October 2023 | $11.03 | $12.87 |
| September 2023 | $12.63 | $14.74 |
| August 2023 | $13.47 | $15.97 |
| July 2023 | $13.92 | $16.50 |
| June 2023 | $13.77 | $16.33 |
| May 2023 | $12.82 | $15.43 |
| April 2023 | $13.94 | $16.78 |
| March 2023 | $13.78 | $16.59 |
| February 2023 | $13.68 | $16.71 |
| January 2023 | $14.64 | $17.88 |
| December 2022 | $12.88 | $15.73 |
| November 2022 | $13.72 | $17.02 |
| October 2022 | $13.39 | $16.61 |
| September 2022 | $12.46 | $15.46 |
| August 2022 | $13.94 | $17.56 |
| July 2022 | $16.40 | $20.66 |
| June 2022 | $15.04 | $18.94 |
| May 2022 | $16.51 | $21.06 |
| April 2022 | $17.68 | $22.55 |
| March 2022 | $19.12 | $24.39 |
| February 2022 | $17.19 | $22.14 |
| January 2022 | $17.44 | $22.46 |
| December 2021 | $18.54 | $23.88 |
| November 2021 | $16.67 | $21.69 |
| October 2021 | $17.20 | $22.37 |
| September 2021 | $16.08 | $20.92 |
| August 2021 | $16.73 | $21.99 |
| July 2021 | $15.36 | $20.19 |
| June 2021 | $15.12 | $19.87 |
| May 2021 | $14.93 | $19.84 |
| April 2021 | $15.46 | $20.55 |
| March 2021 | $15.21 | $20.21 |
| February 2021 | $13.96 | $18.76 |
| January 2021 | $12.80 | $17.19 |
| December 2020 | $13.32 | $17.89 |
| November 2020 | $11.75 | $15.98 |
| October 2020 | $9.69 | $13.18 |
| September 2020 | $10.68 | $14.52 |
| August 2020 | $10.35 | $14.29 |
| July 2020 | $10.75 | $14.84 |
| June 2020 | $11.02 | $15.22 |
| May 2020 | $10 | $14.02 |
| April 2020 | $10.09 | $14.15 |
| March 2020 | $9.57 | $13.42 |
| February 2020 | $14.18 | $20.21 |
| January 2020 | $15.13 | $21.56 |
| December 2019 | $15.65 | $22.30 |
| November 2019 | $15.71 | $22.61 |
| October 2019 | $15.99 | $23.01 |
| September 2019 | $15.23 | $21.92 |
| August 2019 | $14.44 | $20.98 |
| July 2019 | $14.81 | $21.52 |
| June 2019 | $14.16 | $20.57 |
| May 2019 | $14 | $20.55 |
| April 2019 | $14.67 | $21.54 |
| March 2019 | $14.57 | $21.39 |
| February 2019 | $14.01 | $20.78 |
| January 2019 | $13.48 | $19.99 |
| December 2018 | $12.25 | $18.17 |
| November 2018 | $13.06 | $19.59 |
| October 2018 | $12.65 | $18.98 |
| September 2018 | $14.33 | $21.50 |
| August 2018 | $14.17 | $21.45 |
| July 2018 | $13.81 | $20.90 |
| June 2018 | $13.97 | $21.15 |
| May 2018 | $13.36 | $20.40 |
| April 2018 | $12.41 | $18.95 |
| March 2018 | $11.39 | $17.40 |
| February 2018 | $10.59 | $16.35 |
| January 2018 | $11.50 | $17.75 |
| December 2017 | $11.24 | $17.35 |
| November 2017 | $12.27 | $19.15 |
| October 2017 | $12.46 | $19.45 |
| September 2017 | $11.88 | $18.55 |
| August 2017 | $12.25 | $19.30 |
| July 2017 | $12.76 | $20.10 |
| June 2017 | $12.09 | $19.05 |
| May 2017 | $12.33 | $19.60 |
| April 2017 | $12.83 | $20.40 |
| March 2017 | $13.96 | $22.20 |
| February 2017 | $13.76 | $22.05 |
| January 2017 | $12.76 | $20.45 |
| December 2016 | $12.79 | $20.50 |
| November 2016 | $13.23 | $21.35 |
| October 2016 | $12.77 | $20.60 |
| September 2016 | $13.98 | $22.55 |
| August 2016 | $13.59 | $22.06 |
| July 2016 | $12.96 | $21.05 |
| June 2016 | $11.68 | $18.96 |
| May 2016 | $13.03 | $21.32 |
| April 2016 | $13.20 | $21.61 |
| March 2016 | $13.38 | $21.90 |
| February 2016 | $11.54 | $19.02 |
| January 2016 | $12.31 | $20.28 |
| December 2015 | $14.61 | $24.08 |
| November 2015 | $15.76 | $26.10 |
| October 2015 | $14.81 | $24.52 |
| September 2015 | $13.39 | $22.17 |
| August 2015 | $14.40 | $23.96 |
| July 2015 | $15.21 | $25.32 |
| June 2015 | $14.77 | $24.59 |
| May 2015 | $15.29 | $25.57 |
| April 2015 | $14.82 | $24.78 |
| March 2015 | $15.63 | $26.14 |
| February 2015 | $15.93 | $26.76 |
| January 2015 | $15.82 | $26.59 |
| December 2014 | $15.06 | $25.30 |
| November 2014 | $15.42 | $25.99 |
| October 2014 | $16.07 | $27.09 |
| September 2014 | $14.21 | $23.96 |
| August 2014 | $15.43 | $26.12 |
| July 2014 | $13.83 | $23.40 |
| June 2014 | $15.85 | $26.82 |
| May 2014 | $14.59 | $24.77 |
| April 2014 | $12.86 | $21.84 |
| March 2014 | $13.26 | $22.51 |
| February 2014 | $14.84 | $25.30 |
| January 2014 | $14.09 | $24.02 |
| December 2013 | $13.05 | $22.25 |
| November 2013 | $12.04 | $20.59 |
| October 2013 | $11.72 | $20.04 |
| September 2013 | $10.85 | $18.56 |
| August 2013 | $10.74 | $18.44 |
| July 2013 | $9.96 | $17.10 |
| June 2013 | $9.69 | $16.64 |
| May 2013 | $9.95 | $17.16 |
| April 2013 | $9.64 | $16.63 |
| March 2013 | $9 | $15.51 |
| February 2013 | $9.28 | $16.07 |
| January 2013 | $8.66 | $14.99 |
| December 2012 | $8.07 | $13.98 |
| November 2012 | $7.53 | $13.10 |
| October 2012 | $8.17 | $14.20 |
| September 2012 | $8.04 | $13.97 |
| August 2012 | $7.93 | $13.84 |
| July 2012 | $7.84 | $13.68 |
| June 2012 | $8.03 | $14.01 |
| May 2012 | $7.44 | $13.04 |
| April 2012 | $8.03 | $14.06 |
| March 2012 | $7.71 | $13.50 |
| February 2012 | $7.69 | $13.52 |
| January 2012 | $7.64 | $13.43 |
| December 2011 | $6.02 | $10.58 |
| November 2011 | $6.27 | $11.06 |
| October 2011 | $7.04 | $12.42 |
| September 2011 | $6.01 | $10.60 |
| August 2011 | $6.56 | $11.61 |
| July 2011 | $6.80 | $12.04 |
| June 2011 | $6.92 | $12.25 |
| May 2011 | $6.47 | $11.50 |
| April 2011 | $6.44 | $11.45 |
| March 2011 | $6.11 | $10.86 |
| February 2011 | $6.19 | $11 |
| January 2011 | $5.94 | $10.55 |
| December 2010 | $5.62 | $9.99 |
| November 2010 | $5.51 | $9.79 |
| October 2010 | $6.01 | $10.67 |
| September 2010 | $5.97 | $10.60 |
| August 2010 | $5.57 | $9.90 |
| July 2010 | $5.59 | $9.93 |
| June 2010 | $5.68 | $10.10 |
| May 2010 | $6.21 | $11.03 |
| April 2010 | $6.23 | $11.07 |
| March 2010 | $5.71 | $10.15 |
| February 2010 | $5.43 | $9.64 |
| January 2010 | $5.14 | $9.13 |
| December 2009 | $5.04 | $8.95 |
| November 2009 | $5.09 | $9.04 |
| October 2009 | $5.56 | $9.88 |
| September 2009 | $5.57 | $9.90 |
| August 2009 | $5.53 | $9.82 |
| July 2009 | $5.48 | $9.74 |
| June 2009 | $5.44 | $9.67 |
| May 2009 | $5.40 | $9.59 |
| April 2009 | $5.36 | $9.53 |
| March 2009 | $5.32 | $9.46 |
| February 2009 | $5.31 | $9.44 |
| January 2009 | $5.24 | $9.30 |
| December 2008 | $5.15 | $9.15 |
| November 2008 | $5.06 | $8.99 |
| October 2008 | $5.04 | $8.95 |
| September 2008 | $5.12 | $9.10 |
| August 2008 | $5.32 | $9.45 |
| July 2008 | $5.26 | $9.34 |
| June 2008 | $5.24 | $9.31 |
| May 2008 | $5.18 | $9.20 |
| April 2008 | $5.12 | $9.10 |
| March 2008 | $5.11 | $9.08 |
| February 2008 | $5.15 | $9.15 |
| January 2008 | $5.08 | $9.02 |
| December 2007 | $5.12 | $9.10 |
KW
Price: $11.02
52 week price:
Dividend Yield: 4.36%
5-year range yield:
Forward Dividend Yield: 4.37%
Payout Ratio: -17.91%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.12 USD
P/E Ratio: 91.92
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate Services
Country: United States
Volume: 336600
Ebitda: 118.3 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: -17.74%
DGR5: -9.05%
DGR10: 3.40%