Kennedy Wilson Holdings Stock Price History
| KW Stock | USD 9.16 0.09 0.99% |
Below is the normalized historical share price chart for Kennedy Wilson Holdings extending back to December 03, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Kennedy Wilson stands at 9.16, as last reported on the 31st of January, with the highest price reaching 9.35 and the lowest price hitting 9.07 during the day.
If you're considering investing in Kennedy Stock, it is important to understand the factors that can impact its price. Kennedy Wilson Holdings has Sharpe Ratio of -0.12, which conveys that the firm had a -0.12 % return per unit of risk over the last 3 months. Kennedy Wilson exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Kennedy Wilson's Standard Deviation of 2.07, mean deviation of 1.64, and Risk Adjusted Performance of (0.10) to check out the risk estimate we provide.
At this time, Kennedy Wilson's Total Stockholder Equity is fairly stable compared to the past year. Common Stock is likely to climb to about 13 K in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 5.2 B in 2025. . At this time, Kennedy Wilson's Price To Sales Ratio is fairly stable compared to the past year. Price Book Value Ratio is likely to climb to 1.27 in 2025, despite the fact that Price Earnings Ratio is likely to grow to (6.19). Kennedy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 7th of August 1992 | 200 Day MA 10.2823 | 50 Day MA 10.273 | Beta 1.125 |
Kennedy |
Sharpe Ratio = -0.1202
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | KW |
Estimated Market Risk
| 2.07 actual daily | 18 82% of assets are more volatile |
Expected Return
| -0.25 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.12 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Kennedy Wilson is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Kennedy Wilson by adding Kennedy Wilson to a well-diversified portfolio.
Price Book 1.5129 | Enterprise Value Ebitda 110.0849 | Price Sales 2.6049 | Shares Float 119.1 M | Dividend Share 0.72 |
Kennedy Wilson Stock Price History Chart
There are several ways to analyze Kennedy Stock price data. The simplest method is using a basic Kennedy candlestick price chart, which shows Kennedy Wilson price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 11, 2024 | 11.56 |
| Lowest Price | January 14, 2025 | 8.79 |
Kennedy Wilson January 31, 2025 Stock Price Synopsis
Various analyses of Kennedy Wilson's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Kennedy Stock. It can be used to describe the percentage change in the price of Kennedy Wilson from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Kennedy Stock.| Kennedy Wilson Price Rate Of Daily Change | 1.01 | |
| Kennedy Wilson Accumulation Distribution | 12,824 | |
| Kennedy Wilson Price Daily Balance Of Power | 0.32 |
Kennedy Wilson January 31, 2025 Stock Price Analysis
Kennedy Stock Price History Data
The price series of Kennedy Wilson for the period between Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 2.77 with a coefficient of variation of 8.13. The daily prices for the period are spread out with arithmetic mean of 10.36. The median price for the last 90 days is 10.69. The company issued dividends to stockholders on 2024-12-31.| Open | High | Low | Close | Volume | ||
| 01/30/2025 | 9.21 | 9.35 | 9.07 | 9.16 | 428,246 | |
| 01/29/2025 | 9.23 | 9.25 | 9.01 | 9.07 | 486,050 | |
| 01/28/2025 | 9.44 | 9.48 | 9.24 | 9.27 | 410,208 | |
| 01/27/2025 | 9.18 | 9.57 | 9.13 | 9.49 | 540,348 | |
| 01/24/2025 | 9.15 | 9.25 | 9.11 | 9.12 | 395,214 | |
| 01/23/2025 | 9.08 | 9.20 | 9.03 | 9.20 | 657,143 | |
| 01/22/2025 | 9.11 | 9.21 | 9.03 | 9.16 | 580,419 | |
| 01/21/2025 | 9.27 | 9.44 | 9.19 | 9.22 | 505,006 | |
| 01/17/2025 | 9.05 | 9.22 | 9.02 | 9.20 | 495,947 | |
| 01/16/2025 | 8.93 | 9.14 | 8.90 | 8.94 | 436,850 | |
| 01/15/2025 | 9.12 | 9.12 | 8.85 | 8.87 | 549,408 | |
| 01/14/2025 | 8.91 | 8.99 | 8.76 | 8.79 | 598,711 | |
| 01/13/2025 | 8.82 | 8.91 | 8.70 | 8.86 | 595,658 | |
| 01/10/2025 | 9.01 | 9.04 | 8.84 | 8.86 | 692,760 | |
| 01/08/2025 | 9.36 | 9.38 | 9.12 | 9.25 | 928,891 | |
| 01/07/2025 | 9.75 | 9.85 | 9.33 | 9.46 | 493,845 | |
| 01/06/2025 | 10.01 | 10.12 | 9.80 | 9.80 | 501,996 | |
| 01/03/2025 | 9.95 | 10.07 | 9.78 | 10.05 | 681,579 | |
| 01/02/2025 | 10.02 | 10.07 | 9.83 | 9.92 | 363,345 | |
| 12/31/2024 | 9.94 | 10.15 | 9.81 | 9.99 | 535,077 | |
| 12/30/2024 | 9.87 | 9.92 | 9.67 | 9.88 | 419,085 | |
| 12/27/2024 | 9.84 | 9.98 | 9.78 | 9.94 | 380,645 | |
| 12/26/2024 | 10.06 | 10.07 | 9.88 | 9.91 | 379,590 | |
| 12/24/2024 | 9.94 | 10.15 | 9.92 | 10.14 | 209,414 | |
| 12/23/2024 | 9.86 | 10.07 | 9.82 | 9.97 | 506,059 | |
| 12/20/2024 | 9.80 | 10.10 | 9.80 | 9.93 | 2,597,491 | |
| 12/19/2024 | 10.10 | 10.23 | 9.85 | 9.86 | 687,577 | |
| 12/18/2024 | 10.65 | 10.79 | 10.01 | 10.06 | 681,950 | |
| 12/17/2024 | 10.73 | 10.81 | 10.56 | 10.59 | 625,523 | |
| 12/16/2024 | 10.67 | 10.86 | 10.54 | 10.85 | 530,987 | |
| 12/13/2024 | 11.01 | 11.04 | 10.63 | 10.72 | 700,820 | |
| 12/12/2024 | 10.94 | 11.22 | 10.92 | 11.05 | 522,473 | |
| 12/11/2024 | 11.17 | 11.24 | 10.94 | 11.00 | 668,280 | |
| 12/10/2024 | 11.16 | 11.29 | 10.98 | 11.02 | 445,681 | |
| 12/09/2024 | 11.27 | 11.34 | 11.19 | 11.20 | 414,208 | |
| 12/06/2024 | 11.19 | 11.19 | 11.03 | 11.17 | 354,576 | |
| 12/05/2024 | 11.22 | 11.32 | 11.00 | 11.07 | 529,329 | |
| 12/04/2024 | 11.12 | 11.34 | 11.06 | 11.34 | 384,313 | |
| 12/03/2024 | 11.43 | 11.51 | 11.12 | 11.12 | 325,847 | |
| 12/02/2024 | 11.43 | 11.48 | 11.17 | 11.45 | 525,658 | |
| 11/29/2024 | 11.57 | 11.64 | 11.43 | 11.44 | 411,866 | |
| 11/27/2024 | 11.39 | 11.56 | 11.35 | 11.45 | 428,674 | |
| 11/26/2024 | 11.06 | 11.49 | 10.99 | 11.34 | 858,237 | |
| 11/25/2024 | 11.09 | 11.30 | 11.07 | 11.08 | 1,014,486 | |
| 11/22/2024 | 10.94 | 11.02 | 10.87 | 10.90 | 574,690 | |
| 11/21/2024 | 10.92 | 11.00 | 10.78 | 10.84 | 413,802 | |
| 11/20/2024 | 10.87 | 10.93 | 10.73 | 10.85 | 274,940 | |
| 11/19/2024 | 10.58 | 10.93 | 10.54 | 10.93 | 317,724 | |
| 11/18/2024 | 10.79 | 10.83 | 10.61 | 10.62 | 450,366 | |
| 11/15/2024 | 10.76 | 10.81 | 10.59 | 10.69 | 451,158 | |
| 11/14/2024 | 10.85 | 10.89 | 10.60 | 10.69 | 418,992 | |
| 11/13/2024 | 11.09 | 11.19 | 10.79 | 10.79 | 517,430 | |
| 11/12/2024 | 11.51 | 11.56 | 10.95 | 10.97 | 631,829 | |
| 11/11/2024 | 11.49 | 11.66 | 11.40 | 11.56 | 621,602 | |
| 11/08/2024 | 11.20 | 11.41 | 10.98 | 11.39 | 585,303 | |
| 11/07/2024 | 10.87 | 11.22 | 10.59 | 11.12 | 717,095 | |
| 11/06/2024 | 11.52 | 11.74 | 11.10 | 11.47 | 1,049,484 | |
| 11/05/2024 | 10.68 | 10.98 | 10.68 | 10.97 | 388,197 | |
| 11/04/2024 | 10.56 | 10.87 | 10.51 | 10.74 | 432,353 | |
| 11/01/2024 | 10.63 | 10.76 | 10.40 | 10.53 | 614,742 | |
| 10/31/2024 | 10.94 | 10.96 | 10.55 | 10.56 | 624,731 |
About Kennedy Wilson Stock history
Kennedy Wilson investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Kennedy is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kennedy Wilson Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Kennedy Wilson stock prices may prove useful in developing a viable investing in Kennedy Wilson
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 159.8 M | 95.7 M | |
| Net Income Applicable To Common Shares | 74.5 M | 77.2 M |
Kennedy Wilson Quarterly Net Working Capital |
|
Kennedy Wilson Stock Technical Analysis
Kennedy Wilson technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pattern Recognition Now
Pattern RecognitionUse different Pattern Recognition models to time the market across multiple global exchanges |
| All Next | Launch Module |
Kennedy Wilson Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Kennedy Wilson's price direction in advance. Along with the technical and fundamental analysis of Kennedy Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kennedy to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.10) | |||
| Jensen Alpha | (0.32) | |||
| Total Risk Alpha | (0.50) | |||
| Treynor Ratio | (0.52) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Kennedy Stock Analysis
When running Kennedy Wilson's price analysis, check to measure Kennedy Wilson's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Kennedy Wilson is operating at the current time. Most of Kennedy Wilson's value examination focuses on studying past and present price action to predict the probability of Kennedy Wilson's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Kennedy Wilson's price. Additionally, you may evaluate how the addition of Kennedy Wilson to your portfolios can decrease your overall portfolio volatility.