World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
30.73
+3.13 (11.34%)
At close: Feb 21, 2025, 4:00 PM
31.41
+0.68 (2.21%)
After-hours: Feb 21, 2025, 7:20 PM EST
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.70 | 31.35 | 28.35 | 30.73 | 30.73 | 11.34% | 2,305,277 |
| Feb 20, 2025 | 27.22 | 27.73 | 27.16 | 27.60 | 27.60 | 1.21% | 1,318,129 |
| Feb 19, 2025 | 27.23 | 27.40 | 26.98 | 27.27 | 27.27 | -0.58% | 1,001,722 |
| Feb 18, 2025 | 27.43 | 27.80 | 27.22 | 27.43 | 27.43 | 0.33% | 850,812 |
| Feb 14, 2025 | 28.35 | 28.47 | 27.30 | 27.34 | 27.34 | -2.98% | 618,511 |
| Feb 13, 2025 | 28.04 | 28.41 | 27.94 | 28.18 | 28.18 | 0.57% | 335,745 |
| Feb 12, 2025 | 28.09 | 28.57 | 27.92 | 28.02 | 28.02 | -1.37% | 506,191 |
| Feb 11, 2025 | 28.18 | 28.42 | 28.13 | 28.41 | 28.41 | 0.60% | 554,316 |
| Feb 10, 2025 | 28.29 | 28.45 | 28.21 | 28.24 | 28.24 | 0.11% | 276,117 |
| Feb 7, 2025 | 28.42 | 28.52 | 28.18 | 28.21 | 28.21 | -0.88% | 385,789 |
| Feb 6, 2025 | 28.45 | 28.50 | 28.21 | 28.46 | 28.46 | 0.04% | 348,607 |
| Feb 5, 2025 | 28.35 | 28.48 | 28.27 | 28.45 | 28.45 | 0.74% | 242,390 |
| Feb 4, 2025 | 27.81 | 28.37 | 27.75 | 28.24 | 28.24 | 1.33% | 390,835 |
| Feb 3, 2025 | 27.95 | 28.19 | 27.68 | 27.87 | 27.87 | -1.41% | 320,458 |
| Jan 31, 2025 | 28.59 | 28.74 | 27.91 | 28.27 | 28.27 | -1.15% | 1,053,384 |
| Jan 30, 2025 | 28.98 | 29.07 | 28.32 | 28.60 | 28.60 | -0.10% | 441,937 |
| Jan 29, 2025 | 28.73 | 29.08 | 28.56 | 28.63 | 28.63 | -0.62% | 338,282 |
| Jan 28, 2025 | 28.86 | 29.03 | 28.61 | 28.81 | 28.81 | -0.21% | 363,603 |
| Jan 27, 2025 | 28.71 | 29.16 | 28.65 | 28.87 | 28.87 | 0.31% | 408,071 |
| Jan 24, 2025 | 28.52 | 28.86 | 28.40 | 28.78 | 28.78 | 0.38% | 525,699 |
| Jan 23, 2025 | 28.41 | 28.76 | 28.12 | 28.67 | 28.67 | 1.38% | 448,892 |
| Jan 22, 2025 | 28.57 | 28.57 | 28.21 | 28.28 | 28.28 | -1.05% | 560,435 |
| Jan 21, 2025 | 28.16 | 28.66 | 27.99 | 28.58 | 28.58 | 1.82% | 716,519 |
| 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 |