Skip to main content
logo
World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
23.14
+0.25 (1.09%)
Mar 24, 2026, 1:37 PM EDT - Market open

World Kinect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202622.8623.2622.8623.17-1.22%115,641
Mar 23, 202622.6523.3722.6522.8922.891.10%839,531
Mar 20, 202622.6522.7522.2122.6422.640.13%3,204,062
Mar 19, 202622.5722.8422.3822.6122.61-0.70%551,596
Mar 18, 202623.2623.3022.7322.7722.77-1.34%621,811
Mar 17, 202622.9323.1822.9123.0823.082.17%649,942
Mar 16, 202622.9323.0622.5722.5922.59-0.92%663,647
Mar 13, 202623.2323.2322.7022.8022.80-1.26%677,919
Mar 12, 202623.3323.4423.0823.0923.09-2.12%716,911
Mar 11, 202623.3823.7623.3023.5923.590.08%584,321
Mar 10, 202623.6323.9123.4523.5723.57-0.08%532,536
Mar 9, 202624.2724.2723.2123.5923.59-3.40%1,074,006
Mar 6, 202624.7524.9124.1224.4224.42-0.61%525,135
Mar 5, 202624.3224.8524.3224.5724.570.08%777,755
Mar 4, 202624.5224.8024.2824.5524.550.24%512,274
Mar 3, 202623.4624.7723.4624.4924.49-1.96%779,514
Mar 2, 202624.9225.1124.6424.9824.980.12%669,475
Feb 27, 202625.0025.2824.8724.9524.95-0.87%905,718
Feb 26, 202625.4025.6624.9825.1725.17-0.94%775,291
Feb 25, 202625.2225.4424.8225.4125.410.99%622,284
Feb 24, 202625.0425.4624.8025.1625.160.44%925,448
Feb 23, 202624.8825.1123.9325.0525.050.32%1,477,700
Feb 20, 202625.4026.5124.3824.9724.97-6.09%1,633,586
Feb 19, 202626.3426.6726.0726.5926.590.61%784,718
Feb 18, 202626.6927.0226.1226.4326.43-0.71%846,593
Feb 17, 202626.6726.7826.0926.6226.62-0.63%807,499
Feb 13, 202626.3126.8326.2026.7926.791.67%542,671
Feb 12, 202627.5327.6025.9226.3526.35-3.69%763,151
Feb 11, 202627.1327.4126.8827.3627.361.11%582,918
Feb 10, 202627.5527.6426.9227.0627.06-1.96%666,644
Feb 9, 202627.8128.0227.5527.6027.60-1.39%445,070
Feb 6, 202627.4728.0827.4527.9927.992.38%735,995
Feb 5, 202627.5327.7227.2327.3427.34-0.51%615,567
Feb 4, 202627.1927.9227.1927.4827.481.97%676,476
Feb 3, 202626.7427.5726.4526.9526.95-0.52%673,379
Feb 2, 202626.6727.1926.3627.0927.090.67%590,585
Jan 30, 202626.4126.9726.1226.9126.910.60%1,141,707
Jan 29, 202626.2026.9126.0726.7526.753.96%642,400
Jan 28, 202626.4726.5525.5525.7325.73-1.11%860,140
Jan 27, 202625.9926.2325.8926.0226.02-0.08%505,775
Jan 26, 202626.5026.7025.9626.0426.04-1.44%584,878
Jan 23, 202626.4226.7326.2026.4226.42-0.53%406,640
Jan 22, 202626.7926.9426.3426.5626.56-0.26%494,558
Jan 21, 202626.3226.9726.3026.6326.632.78%690,352
Jan 20, 202627.7628.0225.8425.9125.91-6.12%1,322,308
Jan 16, 202628.0428.0927.3227.6027.60-1.64%1,133,346
Jan 15, 202627.3228.1627.2428.0628.062.48%1,031,036
Jan 14, 202627.6827.9527.1427.3827.38-0.73%1,049,853
Jan 13, 202627.3127.7527.1427.5827.581.21%2,343,851
Jan 12, 202627.0127.4626.9327.2527.250.66%1,152,522