World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
24.60
+0.11 (0.45%)
Mar 4, 2026, 10:10 AM EST - Market open
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.52 | 24.66 | 24.31 | 24.32 | - | -0.69% | 31,821 |
| Mar 3, 2026 | 23.46 | 24.77 | 23.46 | 24.49 | 24.49 | -1.96% | 779,514 |
| Mar 2, 2026 | 24.92 | 25.11 | 24.64 | 24.98 | 24.98 | 0.12% | 669,475 |
| Feb 27, 2026 | 25.00 | 25.28 | 24.87 | 24.95 | 24.95 | -0.87% | 905,718 |
| Feb 26, 2026 | 25.40 | 25.66 | 24.98 | 25.17 | 25.17 | -0.94% | 775,291 |
| Feb 25, 2026 | 25.22 | 25.44 | 24.82 | 25.41 | 25.41 | 0.99% | 622,284 |
| Feb 24, 2026 | 25.04 | 25.46 | 24.80 | 25.16 | 25.16 | 0.44% | 925,448 |
| Feb 23, 2026 | 24.88 | 25.11 | 23.93 | 25.05 | 25.05 | 0.32% | 1,477,700 |
| Feb 20, 2026 | 25.40 | 26.51 | 24.38 | 24.97 | 24.97 | -6.09% | 1,633,586 |
| Feb 19, 2026 | 26.34 | 26.67 | 26.07 | 26.59 | 26.59 | 0.61% | 784,718 |
| Feb 18, 2026 | 26.69 | 27.02 | 26.12 | 26.43 | 26.43 | -0.71% | 846,593 |
| Feb 17, 2026 | 26.67 | 26.78 | 26.09 | 26.62 | 26.62 | -0.63% | 807,499 |
| Feb 13, 2026 | 26.31 | 26.83 | 26.20 | 26.79 | 26.79 | 1.67% | 542,671 |
| Feb 12, 2026 | 27.53 | 27.60 | 25.92 | 26.35 | 26.35 | -3.69% | 763,151 |
| Feb 11, 2026 | 27.13 | 27.41 | 26.88 | 27.36 | 27.36 | 1.11% | 582,918 |
| Feb 10, 2026 | 27.55 | 27.64 | 26.92 | 27.06 | 27.06 | -1.96% | 666,644 |
| Feb 9, 2026 | 27.81 | 28.02 | 27.55 | 27.60 | 27.60 | -1.39% | 445,070 |
| Feb 6, 2026 | 27.47 | 28.08 | 27.45 | 27.99 | 27.99 | 2.38% | 735,995 |
| Feb 5, 2026 | 27.53 | 27.72 | 27.23 | 27.34 | 27.34 | -0.51% | 615,567 |
| Feb 4, 2026 | 27.19 | 27.92 | 27.19 | 27.48 | 27.48 | 1.97% | 676,476 |
| Feb 3, 2026 | 26.74 | 27.57 | 26.45 | 26.95 | 26.95 | -0.52% | 673,379 |
| Feb 2, 2026 | 26.67 | 27.19 | 26.36 | 27.09 | 27.09 | 0.67% | 590,585 |
| Jan 30, 2026 | 26.41 | 26.97 | 26.12 | 26.91 | 26.91 | 0.60% | 1,141,707 |
| Jan 29, 2026 | 26.20 | 26.91 | 26.07 | 26.75 | 26.75 | 3.96% | 642,400 |
| Jan 28, 2026 | 26.47 | 26.55 | 25.55 | 25.73 | 25.73 | -1.11% | 860,140 |
| Jan 27, 2026 | 25.99 | 26.23 | 25.89 | 26.02 | 26.02 | -0.08% | 505,775 |
| Jan 26, 2026 | 26.50 | 26.70 | 25.96 | 26.04 | 26.04 | -1.44% | 584,878 |
| Jan 23, 2026 | 26.42 | 26.73 | 26.20 | 26.42 | 26.42 | -0.53% | 406,640 |
| Jan 22, 2026 | 26.79 | 26.94 | 26.34 | 26.56 | 26.56 | -0.26% | 494,558 |
| Jan 21, 2026 | 26.32 | 26.97 | 26.30 | 26.63 | 26.63 | 2.78% | 690,352 |
| Jan 20, 2026 | 27.76 | 28.02 | 25.84 | 25.91 | 25.91 | -6.12% | 1,322,308 |
| Jan 16, 2026 | 28.04 | 28.09 | 27.32 | 27.60 | 27.60 | -1.64% | 1,133,346 |
| Jan 15, 2026 | 27.32 | 28.16 | 27.24 | 28.06 | 28.06 | 2.48% | 1,031,036 |
| Jan 14, 2026 | 27.68 | 27.95 | 27.14 | 27.38 | 27.38 | -0.73% | 1,049,853 |
| Jan 13, 2026 | 27.31 | 27.75 | 27.14 | 27.58 | 27.58 | 1.21% | 2,343,851 |
| Jan 12, 2026 | 27.01 | 27.46 | 26.93 | 27.25 | 27.25 | 0.66% | 1,152,522 |
| Jan 9, 2026 | 27.02 | 27.39 | 26.83 | 27.07 | 27.07 | 0.63% | 955,328 |
| Jan 8, 2026 | 26.28 | 27.30 | 26.24 | 26.90 | 26.90 | 2.28% | 1,367,861 |
| Jan 7, 2026 | 26.22 | 26.57 | 26.08 | 26.30 | 26.30 | 0.57% | 1,065,880 |
| Jan 6, 2026 | 25.45 | 26.19 | 25.23 | 26.15 | 26.15 | 2.87% | 1,267,672 |
| Jan 5, 2026 | 24.50 | 25.49 | 24.50 | 25.42 | 25.42 | 5.39% | 1,140,948 |
| Jan 2, 2026 | 23.44 | 24.23 | 23.44 | 24.12 | 24.12 | 2.94% | 902,151 |
| Dec 31, 2025 | 23.76 | 23.78 | 23.42 | 23.43 | 23.43 | -0.89% | 421,740 |
| Dec 30, 2025 | 23.76 | 23.87 | 23.62 | 23.64 | 23.64 | -0.25% | 525,441 |
| Dec 29, 2025 | 23.60 | 23.74 | 23.48 | 23.70 | 23.70 | 0.64% | 412,515 |
| Dec 26, 2025 | 23.40 | 23.58 | 23.26 | 23.55 | 23.55 | 0.21% | 375,624 |
| Dec 24, 2025 | 23.25 | 23.50 | 23.23 | 23.50 | 23.50 | 0.60% | 383,762 |
| Dec 23, 2025 | 23.38 | 23.43 | 23.09 | 23.36 | 23.36 | 0.30% | 496,688 |
| Dec 22, 2025 | 23.45 | 23.76 | 23.06 | 23.29 | 23.29 | -1.23% | 666,722 |
| Dec 19, 2025 | 23.66 | 23.72 | 23.32 | 23.58 | 23.58 | -0.30% | 2,467,364 |