World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
25.71
-0.27 (-1.04%)
Oct 7, 2025, 4:00 PM EDT - Market closed
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.99 | 26.17 | 25.42 | 25.71 | 25.71 | -1.04% | 466,074 |
| 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 |
| Sep 9, 2025 | 25.92 | 26.47 | 25.82 | 25.94 | 25.74 | -1.82% | 604,534 |
| Sep 8, 2025 | 26.75 | 26.87 | 25.91 | 26.42 | 26.22 | -0.75% | 868,264 |
| Sep 5, 2025 | 26.62 | 26.79 | 26.28 | 26.62 | 26.42 | -0.60% | 3,300,862 |
| Sep 4, 2025 | 27.22 | 27.22 | 26.61 | 26.78 | 26.58 | -1.94% | 586,884 |
| Sep 3, 2025 | 27.17 | 27.53 | 27.05 | 27.31 | 27.10 | 0.96% | 566,170 |
| Sep 2, 2025 | 26.49 | 27.06 | 26.49 | 27.05 | 26.84 | 0.90% | 530,275 |
| Aug 29, 2025 | 26.82 | 26.97 | 26.54 | 26.81 | 26.61 | - | 477,028 |
| Aug 28, 2025 | 27.14 | 27.14 | 26.53 | 26.81 | 26.61 | -1.07% | 962,554 |
| Aug 27, 2025 | 26.48 | 27.17 | 26.48 | 27.10 | 26.89 | 1.69% | 366,297 |
| Aug 26, 2025 | 26.44 | 26.69 | 26.43 | 26.65 | 26.45 | 0.26% | 522,905 |
| Aug 25, 2025 | 26.75 | 26.93 | 26.58 | 26.58 | 26.38 | -0.71% | 472,504 |
| Aug 22, 2025 | 26.09 | 26.91 | 25.99 | 26.77 | 26.57 | 3.68% | 556,841 |
| Aug 21, 2025 | 25.59 | 25.84 | 25.35 | 25.82 | 25.62 | - | 525,835 |
| Aug 20, 2025 | 25.88 | 25.97 | 25.72 | 25.82 | 25.62 | -0.08% | 526,289 |
| Aug 19, 2025 | 25.62 | 25.85 | 25.44 | 25.84 | 25.64 | 0.90% | 509,257 |
| Aug 18, 2025 | 25.14 | 25.77 | 25.13 | 25.61 | 25.41 | 1.27% | 457,439 |
| Aug 15, 2025 | 25.73 | 25.74 | 25.24 | 25.29 | 25.10 | -1.67% | 660,589 |
| Aug 14, 2025 | 25.84 | 25.87 | 25.45 | 25.72 | 25.52 | -1.11% | 580,732 |
| Aug 13, 2025 | 25.55 | 26.05 | 25.45 | 26.01 | 25.81 | 1.76% | 738,335 |
| Aug 12, 2025 | 25.15 | 25.74 | 25.04 | 25.56 | 25.37 | 2.00% | 620,411 |
| Aug 11, 2025 | 25.38 | 25.45 | 24.99 | 25.06 | 24.87 | -1.45% | 679,852 |
| Aug 8, 2025 | 25.25 | 25.70 | 25.05 | 25.43 | 25.24 | 0.99% | 495,445 |
| Aug 7, 2025 | 25.17 | 25.33 | 25.02 | 25.18 | 24.99 | 0.12% | 472,253 |
| Aug 6, 2025 | 24.81 | 25.16 | 24.69 | 25.15 | 24.96 | 1.25% | 710,318 |
| Aug 5, 2025 | 25.43 | 25.43 | 24.83 | 24.84 | 24.65 | -1.66% | 799,006 |
| Aug 4, 2025 | 25.17 | 25.53 | 25.05 | 25.26 | 25.07 | 0.04% | 685,504 |
| Aug 1, 2025 | 26.80 | 27.31 | 25.02 | 25.25 | 25.06 | -7.41% | 1,369,686 |
| Jul 31, 2025 | 27.51 | 27.77 | 26.93 | 27.27 | 27.06 | -1.45% | 699,819 |
| Jul 30, 2025 | 28.29 | 28.36 | 27.60 | 27.67 | 27.46 | -2.23% | 913,621 |
| Jul 29, 2025 | 28.53 | 28.53 | 28.23 | 28.30 | 28.08 | 0.14% | 491,105 |