World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
26.40
-4.94 (-15.76%)
Oct 25, 2024, 4:00 PM EDT - Market closed
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 31.07 | 31.36 | 30.93 | 31.34 | 31.34 | 1.03% | 668,590 |
| Oct 23, 2024 | 31.03 | 31.44 | 30.89 | 31.02 | 31.02 | -1.12% | 883,652 |
| Oct 22, 2024 | 31.00 | 31.64 | 30.97 | 31.37 | 31.37 | 1.03% | 848,447 |
| Oct 21, 2024 | 31.17 | 31.19 | 30.82 | 31.05 | 31.05 | - | 715,688 |
| Oct 18, 2024 | 30.70 | 31.29 | 30.64 | 31.05 | 31.05 | 1.27% | 662,556 |
| Oct 17, 2024 | 31.18 | 31.28 | 30.54 | 30.66 | 30.66 | -1.76% | 573,456 |
| Oct 16, 2024 | 30.65 | 31.50 | 30.61 | 31.21 | 31.21 | 1.93% | 967,476 |
| Oct 15, 2024 | 30.15 | 30.94 | 30.15 | 30.62 | 30.62 | -0.07% | 918,384 |
| Oct 14, 2024 | 30.63 | 31.06 | 30.52 | 30.64 | 30.64 | -0.36% | 791,447 |
| Oct 11, 2024 | 30.28 | 30.75 | 30.15 | 30.75 | 30.75 | 1.99% | 554,002 |
| Oct 10, 2024 | 30.64 | 30.67 | 30.07 | 30.15 | 30.15 | -1.79% | 447,022 |
| Oct 9, 2024 | 30.24 | 30.97 | 30.13 | 30.70 | 30.70 | 0.99% | 1,389,680 |
| Oct 8, 2024 | 30.48 | 30.56 | 30.00 | 30.40 | 30.40 | -0.91% | 725,340 |
| Oct 7, 2024 | 31.05 | 31.05 | 30.39 | 30.68 | 30.68 | -1.10% | 1,212,862 |
| Oct 4, 2024 | 31.09 | 31.17 | 30.86 | 31.02 | 31.02 | 0.78% | 767,694 |
| Oct 3, 2024 | 30.92 | 31.05 | 30.55 | 30.78 | 30.78 | -0.45% | 716,163 |
| Oct 2, 2024 | 31.22 | 31.28 | 30.66 | 30.92 | 30.92 | 0.42% | 875,887 |
| Oct 1, 2024 | 30.60 | 31.05 | 30.53 | 30.79 | 30.79 | -0.39% | 852,133 |
| Sep 30, 2024 | 30.81 | 31.02 | 30.60 | 30.91 | 30.91 | 0.32% | 636,985 |
| Sep 27, 2024 | 30.72 | 31.22 | 30.67 | 30.81 | 30.64 | 1.02% | 1,162,893 |
| Sep 26, 2024 | 30.23 | 30.63 | 30.08 | 30.50 | 30.33 | 0.26% | 1,559,349 |
| Sep 25, 2024 | 30.95 | 30.95 | 30.41 | 30.42 | 30.25 | -1.59% | 1,272,808 |
| Sep 24, 2024 | 31.08 | 31.56 | 30.84 | 30.91 | 30.74 | 0.62% | 850,897 |
| Sep 23, 2024 | 31.09 | 31.60 | 30.44 | 30.72 | 30.55 | -2.17% | 2,079,230 |
| Sep 20, 2024 | 30.77 | 31.71 | 30.42 | 31.40 | 31.23 | 1.78% | 6,395,474 |
| Sep 19, 2024 | 30.89 | 30.97 | 30.64 | 30.85 | 30.68 | 2.05% | 834,055 |
| Sep 18, 2024 | 29.97 | 30.78 | 29.97 | 30.23 | 30.07 | 0.40% | 901,733 |
| Sep 17, 2024 | 29.50 | 30.14 | 29.45 | 30.11 | 29.95 | 2.69% | 706,100 |
| Sep 16, 2024 | 28.23 | 29.33 | 28.23 | 29.32 | 29.16 | 1.10% | 989,618 |
| Sep 13, 2024 | 28.35 | 29.16 | 28.35 | 29.00 | 28.84 | 3.72% | 1,265,175 |
| Sep 12, 2024 | 28.15 | 28.26 | 27.79 | 27.96 | 27.81 | -0.21% | 784,714 |
| Sep 11, 2024 | 28.33 | 28.33 | 27.62 | 28.02 | 27.87 | -1.58% | 433,919 |
| Sep 10, 2024 | 28.23 | 28.93 | 27.97 | 28.47 | 28.31 | 3.49% | 615,039 |
| Sep 9, 2024 | 27.60 | 27.91 | 27.42 | 27.51 | 27.36 | -0.33% | 654,915 |
| Sep 6, 2024 | 28.17 | 28.36 | 27.45 | 27.60 | 27.45 | -1.78% | 632,048 |
| Sep 5, 2024 | 28.45 | 28.60 | 28.10 | 28.10 | 27.95 | -0.46% | 522,411 |
| Sep 4, 2024 | 28.34 | 28.50 | 28.12 | 28.23 | 28.08 | -0.91% | 475,877 |
| Sep 3, 2024 | 28.59 | 28.62 | 28.28 | 28.49 | 28.33 | -1.04% | 463,690 |
| Aug 30, 2024 | 28.50 | 28.88 | 28.48 | 28.79 | 28.63 | 0.73% | 809,410 |
| Aug 29, 2024 | 28.48 | 28.77 | 28.29 | 28.58 | 28.42 | 0.60% | 391,384 |
| Aug 28, 2024 | 28.20 | 28.46 | 28.14 | 28.41 | 28.26 | 0.57% | 345,697 |
| Aug 27, 2024 | 28.11 | 28.47 | 28.11 | 28.25 | 28.10 | -0.21% | 391,253 |
| Aug 26, 2024 | 28.72 | 28.85 | 28.31 | 28.31 | 28.16 | -0.21% | 366,526 |
| Aug 23, 2024 | 28.10 | 28.50 | 28.02 | 28.37 | 28.22 | 1.83% | 436,694 |
| Aug 22, 2024 | 27.65 | 27.98 | 27.65 | 27.86 | 27.71 | 0.47% | 843,950 |
| Aug 21, 2024 | 27.69 | 28.00 | 27.49 | 27.73 | 27.58 | 0.98% | 485,969 |
| Aug 20, 2024 | 27.93 | 28.09 | 27.44 | 27.46 | 27.31 | -2.00% | 1,300,319 |
| Aug 19, 2024 | 27.82 | 28.03 | 27.80 | 28.02 | 27.87 | 0.83% | 538,847 |
| Aug 16, 2024 | 27.15 | 27.81 | 27.15 | 27.79 | 27.64 | 2.24% | 713,575 |
| Aug 15, 2024 | 27.51 | 27.71 | 27.16 | 27.18 | 27.03 | 0.63% | 435,968 |
| Aug 14, 2024 | 27.01 | 27.09 | 26.78 | 27.01 | 26.86 | 0.41% | 409,466 |
| Aug 13, 2024 | 26.45 | 27.00 | 26.44 | 26.90 | 26.75 | 1.66% | 637,828 |
| Aug 12, 2024 | 26.18 | 26.66 | 26.16 | 26.46 | 26.32 | 1.42% | 672,210 |
| Aug 9, 2024 | 26.18 | 26.31 | 25.91 | 26.09 | 25.95 | -0.19% | 655,437 |
| Aug 8, 2024 | 26.41 | 26.41 | 25.99 | 26.14 | 26.00 | -0.08% | 1,483,389 |
| Aug 7, 2024 | 26.46 | 26.90 | 26.11 | 26.16 | 26.02 | 0.19% | 626,587 |
| Aug 6, 2024 | 25.88 | 26.37 | 25.77 | 26.11 | 25.97 | 0.89% | 550,691 |
| Aug 5, 2024 | 25.61 | 26.07 | 25.01 | 25.88 | 25.74 | -2.85% | 689,901 |
| Aug 2, 2024 | 26.87 | 26.88 | 26.28 | 26.64 | 26.49 | -3.34% | 721,809 |
| Aug 1, 2024 | 27.92 | 28.15 | 27.31 | 27.56 | 27.41 | -1.32% | 452,792 |
| Jul 31, 2024 | 28.40 | 28.60 | 27.88 | 27.93 | 27.78 | -1.13% | 660,919 |
| Jul 30, 2024 | 27.94 | 28.48 | 27.73 | 28.25 | 28.10 | 1.69% | 663,487 |
| Jul 29, 2024 | 27.12 | 27.88 | 26.93 | 27.78 | 27.63 | 3.46% | 875,212 |
| Jul 26, 2024 | 25.29 | 27.00 | 25.29 | 26.85 | 26.70 | -0.37% | 1,007,312 |
| Jul 25, 2024 | 26.73 | 27.25 | 26.56 | 26.95 | 26.80 | 1.01% | 777,657 |
| Jul 24, 2024 | 26.73 | 27.13 | 26.60 | 26.68 | 26.53 | 0.15% | 438,771 |
| Jul 23, 2024 | 26.83 | 26.89 | 26.59 | 26.64 | 26.49 | -0.78% | 338,656 |
| Jul 22, 2024 | 26.68 | 26.90 | 26.43 | 26.85 | 26.70 | 0.98% | 280,170 |
| Jul 19, 2024 | 26.50 | 26.84 | 26.38 | 26.59 | 26.45 | 0.38% | 402,595 |
| Jul 18, 2024 | 26.59 | 26.73 | 26.20 | 26.49 | 26.35 | -1.01% | 433,173 |
| Jul 17, 2024 | 26.55 | 27.15 | 26.43 | 26.76 | 26.61 | 0.94% | 476,886 |
| Jul 16, 2024 | 26.33 | 26.78 | 26.32 | 26.51 | 26.37 | 0.61% | 491,063 |
| Jul 15, 2024 | 26.14 | 26.62 | 26.07 | 26.35 | 26.21 | 1.46% | 484,461 |
| Jul 12, 2024 | 26.21 | 26.28 | 25.82 | 25.97 | 25.83 | 0.27% | 314,689 |
| Jul 11, 2024 | 25.38 | 25.98 | 25.11 | 25.90 | 25.76 | 3.60% | 362,531 |
| Jul 10, 2024 | 24.93 | 25.15 | 24.84 | 25.00 | 24.86 | 0.93% | 340,657 |
| Jul 9, 2024 | 25.04 | 25.28 | 24.76 | 24.77 | 24.64 | -1.75% | 698,734 |
| Jul 8, 2024 | 25.27 | 25.54 | 25.18 | 25.21 | 25.07 | -0.16% | 250,941 |
| Jul 5, 2024 | 25.55 | 25.55 | 25.12 | 25.25 | 25.11 | -1.90% | 281,984 |
| Jul 3, 2024 | 25.46 | 25.74 | 25.44 | 25.74 | 25.60 | 1.58% | 170,410 |
| Jul 2, 2024 | 25.96 | 25.96 | 25.30 | 25.34 | 25.20 | -1.74% | 253,853 |
| Jul 1, 2024 | 25.82 | 25.94 | 25.56 | 25.79 | 25.65 | -0.04% | 437,237 |
| Jun 28, 2024 | 26.12 | 26.34 | 25.75 | 25.80 | 25.66 | -0.15% | 1,127,081 |
| Jun 27, 2024 | 26.20 | 26.27 | 25.59 | 25.84 | 25.70 | -0.88% | 368,853 |
| Jun 26, 2024 | 25.84 | 26.11 | 25.62 | 26.07 | 25.93 | 0.50% | 371,400 |
| Jun 25, 2024 | 26.19 | 26.21 | 25.87 | 25.94 | 25.80 | -0.95% | 543,490 |
| Jun 24, 2024 | 25.56 | 26.42 | 25.56 | 26.19 | 26.05 | 2.50% | 701,869 |
| Jun 21, 2024 | 25.70 | 25.82 | 25.40 | 25.55 | 25.41 | -0.62% | 2,585,647 |
| Jun 20, 2024 | 25.23 | 25.79 | 25.23 | 25.71 | 25.57 | 1.54% | 688,811 |
| Jun 18, 2024 | 25.84 | 25.92 | 25.31 | 25.32 | 25.18 | -1.29% | 498,885 |
| Jun 17, 2024 | 25.01 | 25.71 | 24.81 | 25.65 | 25.51 | 0.47% | 538,321 |
| Jun 14, 2024 | 25.48 | 25.68 | 25.34 | 25.53 | 25.22 | -0.85% | 583,650 |
| Jun 13, 2024 | 26.12 | 26.12 | 25.53 | 25.75 | 25.44 | -1.76% | 372,791 |
| Jun 12, 2024 | 26.43 | 26.46 | 26.11 | 26.21 | 25.90 | 1.16% | 639,496 |
| Jun 11, 2024 | 25.73 | 26.02 | 25.69 | 25.91 | 25.60 | -0.27% | 475,151 |
| Jun 10, 2024 | 25.57 | 26.06 | 25.21 | 25.98 | 25.67 | 0.12% | 1,565,445 |
| Jun 7, 2024 | 26.25 | 26.46 | 25.77 | 25.95 | 25.64 | -2.04% | 400,864 |
| Jun 6, 2024 | 26.45 | 26.67 | 26.34 | 26.49 | 26.17 | -0.45% | 377,765 |
| Jun 5, 2024 | 26.54 | 26.68 | 26.18 | 26.61 | 26.29 | 0.87% | 366,588 |
| Jun 4, 2024 | 26.38 | 26.56 | 26.28 | 26.38 | 26.06 | -0.68% | 629,599 |