World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
23.88
+0.04 (0.17%)
Nov 18, 2025, 4:00 PM EST - Market closed
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 23.82 | 24.16 | 23.55 | 23.88 | 23.88 | 0.17% | 603,038 |
| Nov 17, 2025 | 25.00 | 25.00 | 23.75 | 23.84 | 23.84 | -4.68% | 1,003,645 |
| Nov 14, 2025 | 24.96 | 25.22 | 24.74 | 25.01 | 25.01 | 0.52% | 735,500 |
| Nov 13, 2025 | 24.26 | 25.00 | 24.26 | 24.88 | 24.88 | 2.47% | 820,977 |
| Nov 12, 2025 | 24.25 | 24.44 | 23.66 | 24.28 | 24.28 | -0.33% | 1,138,777 |
| Nov 11, 2025 | 25.73 | 25.80 | 24.18 | 24.36 | 24.36 | -4.77% | 1,285,020 |
| Nov 10, 2025 | 25.58 | 25.74 | 25.31 | 25.58 | 25.58 | 0.12% | 527,182 |
| Nov 7, 2025 | 26.02 | 26.26 | 25.48 | 25.55 | 25.55 | -1.77% | 562,594 |
| Nov 6, 2025 | 25.61 | 26.16 | 25.35 | 26.01 | 26.01 | 1.32% | 581,169 |
| Nov 5, 2025 | 25.92 | 26.11 | 25.64 | 25.67 | 25.67 | -0.50% | 761,817 |
| Nov 4, 2025 | 25.75 | 26.17 | 25.60 | 25.80 | 25.80 | -1.15% | 689,904 |
| Nov 3, 2025 | 25.83 | 26.19 | 25.55 | 26.10 | 26.10 | 0.97% | 557,693 |
| Oct 31, 2025 | 25.80 | 26.16 | 25.75 | 25.85 | 25.85 | -0.19% | 592,844 |
| Oct 30, 2025 | 25.67 | 26.28 | 25.67 | 25.90 | 25.90 | 0.86% | 636,074 |
| Oct 29, 2025 | 25.61 | 26.14 | 25.58 | 25.68 | 25.68 | -0.39% | 675,082 |
| Oct 28, 2025 | 26.40 | 26.46 | 25.51 | 25.78 | 25.78 | -2.09% | 891,600 |
| Oct 27, 2025 | 26.69 | 26.85 | 26.30 | 26.33 | 26.33 | -1.24% | 564,987 |
| Oct 24, 2025 | 26.44 | 26.67 | 25.42 | 26.66 | 26.66 | 3.49% | 1,112,878 |
| Oct 23, 2025 | 25.53 | 25.96 | 25.36 | 25.76 | 25.76 | 0.70% | 661,896 |
| Oct 22, 2025 | 25.62 | 25.72 | 25.46 | 25.58 | 25.58 | 0.27% | 607,243 |
| Oct 21, 2025 | 25.43 | 25.69 | 25.36 | 25.51 | 25.51 | -0.12% | 445,354 |
| Oct 20, 2025 | 25.19 | 25.58 | 25.19 | 25.54 | 25.54 | 1.71% | 345,363 |
| Oct 17, 2025 | 24.77 | 25.16 | 24.73 | 25.11 | 25.11 | 1.13% | 463,350 |
| Oct 16, 2025 | 25.09 | 25.20 | 24.52 | 24.83 | 24.83 | -1.35% | 470,790 |
| Oct 15, 2025 | 25.43 | 25.68 | 25.04 | 25.17 | 25.17 | -0.47% | 585,897 |
| Oct 14, 2025 | 24.99 | 25.44 | 24.93 | 25.29 | 25.29 | 0.64% | 454,556 |
| Oct 13, 2025 | 24.98 | 25.26 | 24.86 | 25.13 | 25.13 | 1.54% | 277,455 |
| Oct 10, 2025 | 25.02 | 25.28 | 24.73 | 24.75 | 24.75 | -1.71% | 705,612 |
| Oct 9, 2025 | 25.68 | 25.75 | 25.06 | 25.18 | 25.18 | -1.45% | 468,592 |
| Oct 8, 2025 | 25.59 | 25.70 | 25.35 | 25.55 | 25.55 | -0.62% | 318,595 |
| Oct 7, 2025 | 25.99 | 26.17 | 25.42 | 25.71 | 25.71 | -1.04% | 466,685 |
| Oct 6, 2025 | 26.09 | 26.27 | 25.93 | 25.98 | 25.98 | -0.35% | 523,704 |
| Oct 3, 2025 | 26.25 | 26.55 | 26.05 | 26.07 | 26.07 | - | 474,220 |
| Oct 2, 2025 | 26.01 | 26.30 | 25.53 | 26.07 | 26.07 | -0.11% | 428,882 |
| Oct 1, 2025 | 25.95 | 26.14 | 25.70 | 26.10 | 26.10 | 0.58% | 397,084 |
| Sep 30, 2025 | 25.84 | 25.97 | 25.62 | 25.95 | 25.95 | -0.65% | 406,488 |
| Sep 29, 2025 | 26.21 | 26.28 | 25.82 | 26.12 | 25.92 | -0.61% | 498,270 |
| Sep 26, 2025 | 26.10 | 26.39 | 26.07 | 26.28 | 26.08 | 0.73% | 378,033 |
| Sep 25, 2025 | 26.28 | 26.29 | 25.96 | 26.09 | 25.89 | -0.80% | 508,230 |
| Sep 24, 2025 | 26.31 | 26.77 | 26.28 | 26.30 | 26.10 | -0.72% | 468,045 |
| Sep 23, 2025 | 26.29 | 26.67 | 26.26 | 26.49 | 26.29 | 1.57% | 589,636 |
| Sep 22, 2025 | 26.27 | 26.50 | 26.06 | 26.08 | 25.88 | -1.21% | 806,699 |
| Sep 19, 2025 | 27.02 | 27.02 | 26.35 | 26.40 | 26.20 | -1.93% | 3,736,732 |
| Sep 18, 2025 | 26.25 | 26.95 | 26.22 | 26.92 | 26.71 | 2.79% | 1,900,227 |
| Sep 17, 2025 | 26.16 | 26.62 | 25.99 | 26.19 | 25.99 | 0.61% | 789,520 |
| Sep 16, 2025 | 25.58 | 26.08 | 25.54 | 26.03 | 25.83 | 2.40% | 557,719 |
| Sep 15, 2025 | 25.37 | 25.56 | 25.12 | 25.42 | 25.23 | 0.20% | 674,501 |
| Sep 12, 2025 | 25.92 | 25.93 | 25.36 | 25.37 | 25.18 | -2.05% | 469,199 |
| Sep 11, 2025 | 25.31 | 25.91 | 25.25 | 25.90 | 25.70 | 1.89% | 784,109 |
| Sep 10, 2025 | 25.82 | 25.88 | 25.25 | 25.42 | 25.23 | -2.00% | 790,457 |