World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	27.82	28.35	27.79	28.07	28.07	1.48%	928,363
Jan 16, 2025	27.95	28.02	27.62	27.66	27.66	-1.98%	853,343
Jan 15, 2025	28.00	28.40	27.76	28.22	28.22	2.99%	869,508
Jan 14, 2025	27.56	27.56	27.11	27.40	27.40	-0.62%	601,358
Jan 13, 2025	27.06	27.72	26.99	27.57	27.57	2.15%	509,709
Jan 10, 2025	27.23	27.41	26.78	26.99	26.99	-1.85%	509,051
Jan 8, 2025	26.92	27.51	26.91	27.50	27.50	1.07%	433,117
Jan 7, 2025	27.59	27.76	27.06	27.21	27.21	-1.27%	739,251
Jan 6, 2025	27.62	27.86	27.41	27.56	27.56	-0.14%	393,638
Jan 3, 2025	27.57	27.61	27.05	27.60	27.60	0.73%	491,014
Jan 2, 2025	27.80	27.84	27.26	27.40	27.40	-0.40%	322,830
Dec 31, 2024	27.24	27.56	27.16	27.51	27.51	1.59%	556,839
Dec 30, 2024	27.60	27.60	26.86	27.08	27.08	-1.78%	442,106
Dec 27, 2024	27.38	28.00	27.35	27.57	27.57	-0.04%	803,004
Dec 26, 2024	27.00	27.66	26.95	27.58	27.58	1.25%	689,862
Dec 24, 2024	26.89	27.28	26.63	27.24	27.24	1.64%	287,861
Dec 23, 2024	26.76	27.16	26.67	26.80	26.80	-0.26%	681,287
Dec 20, 2024	27.10	27.48	26.72	26.87	26.70	-1.90%	7,013,609
Dec 19, 2024	27.61	27.68	27.02	27.39	27.22	0.44%	1,267,955
Dec 18, 2024	28.08	28.46	27.16	27.27	27.10	-2.75%	834,578
Dec 17, 2024	27.89	28.14	27.63	28.04	27.86	-0.71%	833,069
Dec 16, 2024	28.15	28.46	27.83	28.24	28.06	-0.11%	846,631
Dec 13, 2024	28.00	28.37	27.90	28.27	28.09	0.18%	519,862
Dec 12, 2024	28.62	28.76	28.21	28.22	28.04	-1.81%	674,349
Dec 11, 2024	28.85	28.85	28.44	28.74	28.56	1.09%	628,181
Dec 10, 2024	28.35	28.67	28.00	28.43	28.25	0.53%	543,664
Dec 9, 2024	28.48	28.90	28.20	28.28	28.10	-	515,106
Dec 6, 2024	28.79	28.79	27.98	28.28	28.10	-1.63%	488,103
Dec 5, 2024	28.62	29.07	28.54	28.75	28.57	0.07%	1,224,448
Dec 4, 2024	29.16	29.39	28.60	28.73	28.55	-1.68%	939,062
Dec 3, 2024	29.45	29.62	29.00	29.22	29.04	-0.41%	415,647
Dec 2, 2024	28.95	29.48	28.72	29.34	29.16	1.35%	534,429
Nov 29, 2024	29.30	29.48	28.81	28.95	28.77	-0.65%	310,630
Nov 27, 2024	29.15	29.47	28.89	29.14	28.96	-	501,097
Nov 26, 2024	28.74	29.27	28.66	29.14	28.96	0.55%	823,980
Nov 25, 2024	29.08	29.48	28.93	28.98	28.80	0.91%	886,539
Nov 22, 2024	27.93	28.86	27.89	28.72	28.54	2.50%	426,067
Nov 21, 2024	28.11	28.38	27.95	28.02	27.84	-	497,461
Nov 20, 2024	27.86	28.04	27.66	28.02	27.84	0.79%	930,380
Nov 19, 2024	27.58	27.92	27.55	27.80	27.63	0.11%	782,477
Nov 18, 2024	28.03	28.27	27.76	27.77	27.60	-0.29%	678,966
Nov 15, 2024	27.99	28.23	27.61	27.85	27.67	0.07%	372,671
Nov 14, 2024	27.84	27.94	27.52	27.83	27.66	-0.07%	450,596
Nov 13, 2024	28.17	28.23	27.80	27.85	27.67	-1.03%	490,831
Nov 12, 2024	28.47	28.75	28.10	28.14	27.96	-0.74%	617,038
Nov 11, 2024	28.12	28.61	28.12	28.35	28.17	1.29%	407,313
Nov 8, 2024	28.26	28.39	27.90	27.99	27.81	-0.92%	542,528
Nov 7, 2024	28.66	28.66	28.12	28.25	28.07	-1.29%	553,284
Nov 6, 2024	27.78	29.12	27.40	28.62	28.44	6.99%	1,472,563
Nov 5, 2024	26.43	26.84	26.25	26.75	26.58	1.44%	527,189
Nov 4, 2024	26.12	26.55	26.10	26.37	26.20	0.34%	617,218
Nov 1, 2024	26.45	26.89	26.15	26.28	26.11	0.50%	785,015
Oct 31, 2024	26.33	26.82	26.15	26.15	25.99	-1.21%	781,449
Oct 30, 2024	26.10	26.99	26.10	26.47	26.30	0.95%	1,503,782
Oct 29, 2024	26.34	26.78	26.04	26.22	26.06	-1.21%	1,009,563
Oct 28, 2024	26.07	26.85	25.99	26.54	26.37	0.53%	1,679,670
Oct 25, 2024	27.50	29.37	26.38	26.40	26.23	-15.76%	3,062,793
Oct 24, 2024	31.07	31.36	30.93	31.34	31.14	1.03%	668,590
Oct 23, 2024	31.03	31.44	30.89	31.02	30.82	-1.12%	883,652
Oct 22, 2024	31.00	31.64	30.97	31.37	31.17	1.03%	848,447
Oct 21, 2024	31.17	31.19	30.82	31.05	30.85	-	715,688
Oct 18, 2024	30.70	31.29	30.64	31.05	30.85	1.27%	662,556
Oct 17, 2024	31.18	31.28	30.54	30.66	30.47	-1.76%	573,456
Oct 16, 2024	30.65	31.50	30.61	31.21	31.01	1.93%	967,476
Oct 15, 2024	30.15	30.94	30.15	30.62	30.43	-0.07%	918,384
Oct 14, 2024	30.63	31.06	30.52	30.64	30.45	-0.36%	791,447
Oct 11, 2024	30.28	30.75	30.15	30.75	30.56	1.99%	554,002
Oct 10, 2024	30.64	30.67	30.07	30.15	29.96	-1.79%	447,022
Oct 9, 2024	30.24	30.97	30.13	30.70	30.51	0.99%	1,389,680
Oct 8, 2024	30.48	30.56	30.00	30.40	30.21	-0.91%	725,340
Oct 7, 2024	31.05	31.05	30.39	30.68	30.49	-1.10%	1,212,862
Oct 4, 2024	31.09	31.17	30.86	31.02	30.82	0.78%	767,694
Oct 3, 2024	30.92	31.05	30.55	30.78	30.59	-0.45%	716,163
Oct 2, 2024	31.22	31.28	30.66	30.92	30.73	0.42%	875,887
Oct 1, 2024	30.60	31.05	30.53	30.79	30.60	-0.39%	852,133
Sep 30, 2024	30.81	31.02	30.60	30.91	30.72	0.32%	636,985
Sep 27, 2024	30.72	31.22	30.67	30.81	30.45	1.02%	1,162,893
Sep 26, 2024	30.23	30.63	30.08	30.50	30.14	0.26%	1,559,349
Sep 25, 2024	30.95	30.95	30.41	30.42	30.06	-1.59%	1,272,808
Sep 24, 2024	31.08	31.56	30.84	30.91	30.55	0.62%	850,897
Sep 23, 2024	31.09	31.60	30.44	30.72	30.36	-2.17%	2,079,230
Sep 20, 2024	30.77	31.71	30.42	31.40	31.03	1.78%	6,395,474
Sep 19, 2024	30.89	30.97	30.64	30.85	30.49	2.05%	834,055
Sep 18, 2024	29.97	30.78	29.97	30.23	29.88	0.40%	901,733
Sep 17, 2024	29.50	30.14	29.45	30.11	29.76	2.69%	706,100
Sep 16, 2024	28.23	29.33	28.23	29.32	28.98	1.10%	989,618
Sep 13, 2024	28.35	29.16	28.35	29.00	28.66	3.72%	1,265,175
Sep 12, 2024	28.15	28.26	27.79	27.96	27.63	-0.21%	784,714
Sep 11, 2024	28.33	28.33	27.62	28.02	27.69	-1.58%	433,919
Sep 10, 2024	28.23	28.93	27.97	28.47	28.14	3.49%	615,039
Sep 9, 2024	27.60	27.91	27.42	27.51	27.19	-0.33%	654,915
Sep 6, 2024	28.17	28.36	27.45	27.60	27.28	-1.78%	632,048
Sep 5, 2024	28.45	28.60	28.10	28.10	27.77	-0.46%	522,411
Sep 4, 2024	28.34	28.50	28.12	28.23	27.90	-0.91%	475,877
Sep 3, 2024	28.59	28.62	28.28	28.49	28.16	-1.04%	463,690
Aug 30, 2024	28.50	28.88	28.48	28.79	28.45	0.73%	809,410
Aug 29, 2024	28.48	28.77	28.29	28.58	28.25	0.60%	391,384
Aug 28, 2024	28.20	28.46	28.14	28.41	28.08	0.57%	345,697
Aug 27, 2024	28.11	28.47	28.11	28.25	27.92	-0.21%	391,253
Aug 26, 2024	28.72	28.85	28.31	28.31	27.98	-0.21%	366,526