World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
26.19
+0.16 (0.61%)
At close: Sep 17, 2025, 4:00 PM EDT
26.19
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.16 | 26.62 | 25.99 | 26.19 | - | 0.61% | 789,502 |
| Sep 16, 2025 | 25.58 | 26.08 | 25.54 | 26.03 | 26.03 | 2.40% | 557,719 |
| Sep 15, 2025 | 25.37 | 25.56 | 25.12 | 25.42 | 25.42 | 0.20% | 674,501 |
| Sep 12, 2025 | 25.92 | 25.93 | 25.36 | 25.37 | 25.37 | -2.05% | 469,199 |
| Sep 11, 2025 | 25.31 | 25.91 | 25.25 | 25.90 | 25.90 | 1.89% | 784,109 |
| Sep 10, 2025 | 25.82 | 25.88 | 25.25 | 25.42 | 25.42 | -2.00% | 790,457 |
| Sep 9, 2025 | 25.92 | 26.47 | 25.82 | 25.94 | 25.94 | -1.82% | 604,534 |
| Sep 8, 2025 | 26.75 | 26.87 | 25.91 | 26.42 | 26.42 | -0.75% | 868,264 |
| Sep 5, 2025 | 26.62 | 26.79 | 26.28 | 26.62 | 26.62 | -0.60% | 3,300,862 |
| Sep 4, 2025 | 27.22 | 27.22 | 26.61 | 26.78 | 26.78 | -1.94% | 586,884 |
| Sep 3, 2025 | 27.17 | 27.53 | 27.05 | 27.31 | 27.31 | 0.96% | 566,170 |
| Sep 2, 2025 | 26.49 | 27.06 | 26.49 | 27.05 | 27.05 | 0.90% | 530,275 |
| Aug 29, 2025 | 26.82 | 26.97 | 26.54 | 26.81 | 26.81 | - | 477,028 |
| Aug 28, 2025 | 27.14 | 27.14 | 26.53 | 26.81 | 26.81 | -1.07% | 962,554 |
| Aug 27, 2025 | 26.48 | 27.17 | 26.48 | 27.10 | 27.10 | 1.69% | 366,297 |
| Aug 26, 2025 | 26.44 | 26.69 | 26.43 | 26.65 | 26.65 | 0.26% | 522,905 |
| Aug 25, 2025 | 26.75 | 26.93 | 26.58 | 26.58 | 26.58 | -0.71% | 472,504 |
| Aug 22, 2025 | 26.09 | 26.91 | 25.99 | 26.77 | 26.77 | 3.68% | 556,841 |
| Aug 21, 2025 | 25.59 | 25.84 | 25.35 | 25.82 | 25.82 | - | 525,835 |
| Aug 20, 2025 | 25.88 | 25.97 | 25.72 | 25.82 | 25.82 | -0.08% | 526,289 |
| Aug 19, 2025 | 25.62 | 25.85 | 25.44 | 25.84 | 25.84 | 0.90% | 509,257 |
| Aug 18, 2025 | 25.14 | 25.77 | 25.13 | 25.61 | 25.61 | 1.27% | 457,439 |
| Aug 15, 2025 | 25.73 | 25.74 | 25.24 | 25.29 | 25.29 | -1.67% | 660,589 |
| Aug 14, 2025 | 25.84 | 25.87 | 25.45 | 25.72 | 25.72 | -1.11% | 580,732 |
| Aug 13, 2025 | 25.55 | 26.05 | 25.45 | 26.01 | 26.01 | 1.76% | 738,335 |
| Aug 12, 2025 | 25.15 | 25.74 | 25.04 | 25.56 | 25.56 | 2.00% | 620,411 |
| Aug 11, 2025 | 25.38 | 25.45 | 24.99 | 25.06 | 25.06 | -1.45% | 679,852 |
| Aug 8, 2025 | 25.25 | 25.70 | 25.05 | 25.43 | 25.43 | 0.99% | 495,445 |
| Aug 7, 2025 | 25.17 | 25.33 | 25.02 | 25.18 | 25.18 | 0.12% | 472,253 |
| Aug 6, 2025 | 24.81 | 25.16 | 24.69 | 25.15 | 25.15 | 1.25% | 710,318 |
| Aug 5, 2025 | 25.43 | 25.43 | 24.83 | 24.84 | 24.84 | -1.66% | 799,006 |
| Aug 4, 2025 | 25.17 | 25.53 | 25.05 | 25.26 | 25.26 | 0.04% | 685,504 |
| Aug 1, 2025 | 26.80 | 27.31 | 25.02 | 25.25 | 25.25 | -7.41% | 1,369,686 |
| Jul 31, 2025 | 27.51 | 27.77 | 26.93 | 27.27 | 27.27 | -1.45% | 699,819 |
| Jul 30, 2025 | 28.29 | 28.36 | 27.60 | 27.67 | 27.67 | -2.23% | 913,621 |
| Jul 29, 2025 | 28.53 | 28.53 | 28.23 | 28.30 | 28.30 | 0.14% | 491,105 |
| Jul 28, 2025 | 28.27 | 28.44 | 28.16 | 28.26 | 28.26 | 0.14% | 604,394 |
| Jul 25, 2025 | 28.49 | 28.49 | 28.00 | 28.22 | 28.22 | -0.42% | 300,621 |
| Jul 24, 2025 | 28.35 | 28.62 | 28.17 | 28.34 | 28.34 | -1.46% | 394,882 |
| Jul 23, 2025 | 28.29 | 28.76 | 28.29 | 28.76 | 28.76 | 1.77% | 452,911 |
| Jul 22, 2025 | 27.99 | 28.47 | 27.95 | 28.26 | 28.26 | 0.71% | 386,785 |
| Jul 21, 2025 | 28.29 | 28.32 | 28.01 | 28.06 | 28.06 | -0.11% | 737,037 |
| Jul 18, 2025 | 28.75 | 28.75 | 27.99 | 28.09 | 28.09 | -0.95% | 502,890 |
| Jul 17, 2025 | 28.48 | 28.78 | 28.30 | 28.36 | 28.36 | -0.80% | 809,055 |
| Jul 16, 2025 | 28.75 | 28.86 | 28.38 | 28.59 | 28.59 | -0.07% | 415,636 |
| Jul 15, 2025 | 29.14 | 29.19 | 28.61 | 28.61 | 28.61 | -1.92% | 433,719 |
| Jul 14, 2025 | 29.08 | 29.22 | 28.96 | 29.17 | 29.17 | -0.10% | 339,581 |
| Jul 11, 2025 | 29.31 | 29.45 | 29.19 | 29.20 | 29.20 | -0.78% | 369,453 |
| Jul 10, 2025 | 28.98 | 29.54 | 28.98 | 29.43 | 29.43 | 1.20% | 440,273 |
| Jul 9, 2025 | 29.60 | 29.68 | 29.02 | 29.08 | 29.08 | -1.39% | 374,057 |