Kennedy-Wilson Holdings, Inc. (KW) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KW Historical Performance
Short-Term Returns
KW Stock Price Trajectory (2011–2026)
As of May 8, 2026, Kennedy-Wilson Holdings, Inc. (KW) trades at $11.01, representing a +66.6% return over the past year. The stock has delivered a -27.2% total return over five years (-11.6% 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 -61.1%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers CWK (+38.8% 1Y), JLL (+43.8% 1Y), and CBRE (+17.4% 1Y), KW has outperformed the peer group average. Compare KW vs CWK →
KW Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.97 | 11.09 | 10.97 | 11.01 | 1.24M | +0.55% |
| 2026-05-06 | 10.93 | 10.96 | 10.92 | 10.95 | 682K | +0.27% |
| 2026-05-05 | 10.93 | 10.93 | 10.88 | 10.92 | 1.29M | +0.37% |
| 2026-05-04 | 10.88 | 10.89 | 10.87 | 10.88 | 877K | 0.00% |
| 2026-05-01 | 10.90 | 10.90 | 10.88 | 10.88 | 506K | -0.18% |
| 2026-04-30 | 10.89 | 10.90 | 10.89 | 10.90 | 943K | +0.09% |
| 2026-04-29 | 10.89 | 10.90 | 10.89 | 10.89 | 787K | -0.09% |
| 2026-04-28 | 10.90 | 10.90 | 10.89 | 10.90 | 888K | 0.00% |
| 2026-04-27 | 10.89 | 10.90 | 10.89 | 10.90 | 571K | 0.00% |
| 2026-04-24 | 10.89 | 10.90 | 10.89 | 10.90 | 620K | 0.00% |
| 2026-04-23 | 10.90 | 10.90 | 10.89 | 10.90 | 1.16M | 0.00% |
| 2026-04-22 | 10.89 | 10.90 | 10.89 | 10.90 | 555K | 0.00% |
| 2026-04-21 | 10.90 | 10.90 | 10.89 | 10.90 | 693K | -0.09% |
| 2026-04-20 | 10.89 | 10.91 | 10.89 | 10.91 | 503K | +0.18% |
| 2026-04-17 | 10.88 | 10.90 | 10.88 | 10.89 | 683K | +0.09% |
| 2026-04-16 | 10.89 | 10.91 | 10.87 | 10.88 | 777K | -0.18% |
| 2026-04-15 | 10.88 | 10.90 | 10.88 | 10.90 | 424K | 0.00% |
| 2026-04-14 | 10.88 | 10.90 | 10.87 | 10.90 | 613K | +0.09% |
| 2026-04-13 | 10.86 | 10.89 | 10.86 | 10.89 | 701K | -0.09% |
| 2026-04-10 | 10.88 | 10.90 | 10.86 | 10.90 | 517K | +0.37% |
| 2026-04-09 | 10.87 | 10.88 | 10.86 | 10.86 | 357K | 0.00% |
| 2026-04-08 | 10.90 | 10.90 | 10.86 | 10.86 | 790K | 0.00% |
| 2026-04-07 | 10.90 | 10.90 | 10.86 | 10.86 | 567K | -0.46% |
| 2026-04-06 | 10.85 | 10.92 | 10.85 | 10.91 | 1.44M | +0.37% |
| 2026-04-02 | 10.84 | 10.89 | 10.83 | 10.87 | 747K | +0.37% |
| 2026-04-01 | 10.83 | 10.87 | 10.82 | 10.83 | 977K | +0.09% |
| 2026-03-31 | 10.96 | 10.96 | 10.82 | 10.82 | 1.16M | -1.46% |
| 2026-03-30 | 10.95 | 10.98 | 10.91 | 10.98 | 712K | +0.46% |
| 2026-03-27 | 10.93 | 10.95 | 10.92 | 10.93 | 884K | 0.00% |
| 2026-03-26 | 10.92 | 10.93 | 10.92 | 10.93 | 514K | +0.09% |
See KW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KW vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonKW — Frequently Asked Questions
Quick answers to the most common questions about buying KW stock.
How has KW stock performed recently?
KW returned +66.6% over the past year, beating its 5-year annualized CAGR of -11.6%. 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 +66.6% 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 2011-2026, downloadable in CSV format.