Kennedy-Wilson Holdings, Inc. (KW) Stock Price History
Historical prices from 2007 to 2026
- 1M
- —
- 3M
- —
- YTD
- +13.3%
- 1Y
- +29.1%
- 3Y
- -8.8%
- 5Y
- -12.8%
Loading 10-year price history...
KW Historical Performance
KW Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- +0.6%
- 2008 annual price return
- +1.7%
- 2009 annual price return
- -3.2%
- 2010 annual price return
- +12.2%
- 2011 annual price return
- +6.9%
- 2012 annual price return
- +27.1%
- 2013 annual price return
- +58.7%
- 2014 annual price return
- +14.4%
- 2015 annual price return
- -4.9%
- 2016 annual price return
- -12.9%
- 2017 annual price return
- -15.0%
- 2018 annual price return
- +1.5%
- 2019 annual price return
- +22.1%
- 2020 annual price return
- -20.4%
- 2021 annual price return
- +36.5%
- 2022 annual price return
- -35.0%
- 2023 annual price return
- -21.0%
- 2024 annual price return
- -20.0%
- 2025 annual price return
- -2.5%
- 2026 annual price return
- +13.3%
KW Stock Price Trajectory (2007–2026)
As of October 3, 2026, Kennedy-Wilson Holdings, Inc. (KW) trades at $10.92, representing a +29.1% return over the past year. The stock has delivered a -33.3% total return over five years (-12.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.33 on February 4, 2015. From this peak, KW has corrected -61.5%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers CWK (-24.0% 1Y), JLL (+4.6% 1Y), and CBRE (-16.7% 1Y), KW has outperformed the peer group average. Compare KW vs CWK →
KW Historical Price Data · from 2007
Rows 1–50 of 4,663| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-16 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | 0.00% |
| 2026-06-15 | 10.92 | 10.93 | 10.91 | 10.92 | 14.55M | -0.09% |
| 2026-06-12 | 10.94 | 10.94 | 10.91 | 10.93 | 4.94M | -0.09% |
| 2026-06-11 | 10.93 | 10.94 | 10.90 | 10.94 | 2.96M | -0.82% |
| 2026-06-10 | 11.03 | 11.04 | 11.00 | 11.03 | 3.01M | 0.00% |
| 2026-06-09 | 11.02 | 11.03 | 11.01 | 11.03 | 718K | +0.27% |
| 2026-06-08 | 11.02 | 11.03 | 10.99 | 11.00 | 3.78M | -0.09% |
| 2026-06-05 | 11.01 | 11.03 | 11.00 | 11.01 | 659K | +0.09% |
| 2026-06-04 | 11.01 | 11.03 | 11.00 | 11.00 | 622K | +0.09% |
| 2026-06-03 | 11.00 | 11.02 | 10.99 | 10.99 | 1.31M | -0.09% |
| 2026-06-02 | 11.00 | 11.02 | 11.00 | 11.00 | 724K | -0.09% |
| 2026-06-01 | 11.00 | 11.01 | 11.00 | 11.01 | 983K | 0.00% |
| 2026-05-29 | 11.02 | 11.03 | 11.00 | 11.01 | 1.13M | -0.18% |
| 2026-05-28 | 11.02 | 11.03 | 11.01 | 11.03 | 770K | +0.18% |
| 2026-05-27 | 11.00 | 11.03 | 11.00 | 11.01 | 932K | 0.00% |
| 2026-05-26 | 10.99 | 11.02 | 10.99 | 11.01 | 719K | +0.18% |
| 2026-05-22 | 11.00 | 11.01 | 10.98 | 10.99 | 915K | -0.09% |
| 2026-05-21 | 11.02 | 11.03 | 10.99 | 11.00 | 1.14M | -0.36% |
| 2026-05-20 | 11.01 | 11.04 | 10.98 | 11.04 | 5.68M | +0.36% |
| 2026-05-19 | 11.01 | 11.02 | 10.99 | 11.00 | 885K | -0.27% |
| 2026-05-18 | 11.04 | 11.04 | 11.02 | 11.03 | 576K | 0.00% |
| 2026-05-15 | 10.98 | 11.03 | 10.98 | 11.03 | 1.32M | +0.18% |
| 2026-05-14 | 11.00 | 11.02 | 10.99 | 11.01 | 545K | +0.36% |
| 2026-05-13 | 11.00 | 11.01 | 10.97 | 10.97 | 2.01M | -0.27% |
| 2026-05-12 | 11.00 | 11.02 | 11.00 | 11.00 | 651K | -0.27% |
| 2026-05-11 | 11.02 | 11.03 | 11.02 | 11.03 | 420K | +0.09% |
| 2026-05-08 | 11.05 | 11.05 | 11.01 | 11.02 | 462K | +0.18% |
| 2026-05-07 | 10.96 | 11.09 | 10.96 | 11.00 | 1.53M | +0.46% |
| 2026-05-06 | 10.93 | 10.97 | 10.92 | 10.95 | 691K | +0.27% |
| 2026-05-05 | 10.88 | 10.93 | 10.88 | 10.92 | 1.31M | +0.37% |
| 2026-05-04 | 10.88 | 10.89 | 10.87 | 10.88 | 911K | 0.00% |
| 2026-05-01 | 10.90 | 10.90 | 10.88 | 10.88 | 601K | -0.18% |
| 2026-04-30 | 10.89 | 10.90 | 10.89 | 10.90 | 1.16M | +0.09% |
| 2026-04-29 | 10.89 | 10.90 | 10.89 | 10.89 | 806K | -0.09% |
| 2026-04-28 | 10.90 | 10.90 | 10.89 | 10.90 | 910K | 0.00% |
| 2026-04-27 | 10.89 | 10.90 | 10.89 | 10.90 | 705K | 0.00% |
| 2026-04-24 | 10.90 | 10.90 | 10.89 | 10.90 | 642K | 0.00% |
| 2026-04-23 | 10.90 | 10.90 | 10.89 | 10.90 | 1.18M | 0.00% |
| 2026-04-22 | 10.90 | 10.90 | 10.89 | 10.90 | 572K | 0.00% |
| 2026-04-21 | 10.90 | 10.90 | 10.89 | 10.90 | 747K | -0.09% |
| 2026-04-20 | 10.89 | 10.91 | 10.89 | 10.91 | 596K | +0.18% |
| 2026-04-17 | 10.88 | 10.90 | 10.88 | 10.89 | 726K | +0.09% |
| 2026-04-16 | 10.89 | 10.91 | 10.87 | 10.88 | 790K | -0.18% |
| 2026-04-15 | 10.88 | 10.90 | 10.88 | 10.90 | 441K | 0.00% |
| 2026-04-14 | 10.87 | 10.90 | 10.87 | 10.90 | 625K | +0.09% |
| 2026-04-13 | 10.86 | 10.89 | 10.86 | 10.89 | 881K | -0.09% |
| 2026-04-10 | 10.88 | 10.90 | 10.86 | 10.90 | 630K | +0.37% |
| 2026-04-09 | 10.87 | 10.88 | 10.86 | 10.86 | 385K | 0.00% |
| 2026-04-08 | 10.89 | 10.90 | 10.86 | 10.86 | 821K | 0.00% |
| 2026-04-07 | 10.89 | 10.90 | 10.86 | 10.86 | 596K | -0.46% |
KW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KW — Frequently Asked Questions
Quick answers to the most common questions about buying KW stock.
How has KW stock performed recently?
KW returned +29.1% over the past year, beating its 5-year annualized CAGR of -12.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KW's all-time high price?
Kennedy-Wilson Holdings, Inc. reached $28.33 on 2015-02-04. The 52-week high is $11.09. Current 1-year return of +29.1% places the stock closer to historical peaks.
Where can I download KW historical price data?
This page provides KW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.