World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	28.37	28.47	27.83	27.99	27.99	-1.13%	603,927
Jun 12, 2025	28.35	28.47	28.04	28.31	28.31	-0.77%	508,101
Jun 11, 2025	28.33	28.63	28.20	28.53	28.53	0.96%	555,744
Jun 10, 2025	28.13	28.61	28.13	28.26	28.26	0.68%	564,113
Jun 9, 2025	28.10	28.34	27.98	28.07	28.07	0.14%	355,181
Jun 6, 2025	28.12	28.50	27.90	28.03	28.03	1.89%	603,244
Jun 5, 2025	27.52	27.76	27.17	27.51	27.51	0.18%	566,503
Jun 4, 2025	27.59	27.67	27.36	27.46	27.46	-0.40%	361,897
Jun 3, 2025	27.56	27.78	27.28	27.57	27.57	0.15%	345,063
Jun 2, 2025	27.64	27.64	27.06	27.53	27.53	0.51%	535,810
May 30, 2025	27.86	27.90	27.38	27.39	27.39	-1.86%	1,162,476
May 29, 2025	27.64	27.91	27.46	27.91	27.91	1.23%	400,294
May 28, 2025	27.89	28.00	27.55	27.57	27.57	-1.04%	493,534
May 27, 2025	27.55	27.97	27.40	27.86	27.86	1.94%	450,597
May 23, 2025	26.68	27.38	26.68	27.33	27.33	0.77%	672,117
May 22, 2025	27.04	27.28	26.82	27.12	27.12	-0.11%	445,459
May 21, 2025	27.38	27.68	27.10	27.15	27.15	-2.02%	429,529
May 20, 2025	27.76	27.98	27.61	27.71	27.71	-0.07%	478,662
May 19, 2025	27.50	27.79	27.41	27.73	27.73	-0.04%	419,134
May 16, 2025	27.67	27.86	27.52	27.74	27.74	0.54%	435,997
May 15, 2025	27.13	27.59	27.11	27.59	27.59	1.25%	417,588
May 14, 2025	27.55	27.57	27.21	27.25	27.25	-1.45%	477,812
May 13, 2025	27.45	27.89	27.37	27.65	27.65	1.54%	500,080
May 12, 2025	27.80	27.81	27.00	27.23	27.23	1.64%	637,398
May 9, 2025	26.86	27.00	26.65	26.79	26.79	0.87%	482,046
May 8, 2025	26.24	26.58	26.10	26.56	26.56	2.11%	790,717
May 7, 2025	25.92	26.15	25.71	26.01	26.01	0.35%	592,288
May 6, 2025	26.07	26.37	25.80	25.92	25.92	-0.50%	1,263,014
May 5, 2025	25.60	26.10	25.60	26.05	26.05	0.93%	948,546
May 2, 2025	25.76	26.01	25.56	25.81	25.81	1.53%	978,726
May 1, 2025	24.98	25.64	24.98	25.42	25.42	1.32%	1,049,916
Apr 30, 2025	24.51	25.21	24.13	25.09	25.09	1.13%	1,010,646
Apr 29, 2025	24.84	24.95	24.51	24.81	24.81	-0.08%	586,251
Apr 28, 2025	24.22	25.00	24.22	24.83	24.83	2.86%	1,099,078
Apr 25, 2025	24.62	24.62	23.45	24.14	24.14	-1.83%	1,745,049
Apr 24, 2025	23.94	24.69	23.76	24.59	24.59	2.50%	879,542
Apr 23, 2025	24.12	24.60	23.78	23.99	23.99	0.88%	926,405
Apr 22, 2025	23.48	23.97	23.39	23.78	23.78	2.63%	602,983
Apr 21, 2025	23.56	23.56	22.71	23.17	23.17	-2.32%	943,603
Apr 17, 2025	23.49	23.89	23.05	23.72	23.72	0.94%	1,171,377
Apr 16, 2025	23.88	24.08	23.38	23.50	23.50	-1.38%	521,961
Apr 15, 2025	23.93	24.18	23.73	23.83	23.83	-0.75%	397,185
Apr 14, 2025	24.24	24.24	23.47	24.01	24.01	0.25%	701,728
Apr 11, 2025	23.73	24.00	23.14	23.95	23.95	1.57%	782,503
Apr 10, 2025	24.23	24.23	23.36	23.58	23.58	-5.42%	1,073,959
Apr 9, 2025	23.44	25.30	22.84	24.93	24.93	5.41%	1,246,412
Apr 8, 2025	25.15	25.15	23.42	23.65	23.65	-3.71%	1,392,111
Apr 7, 2025	23.91	25.31	23.46	24.56	24.56	-0.93%	1,200,314
Apr 4, 2025	25.58	25.74	24.08	24.79	24.79	-5.60%	1,140,885
Apr 3, 2025	27.09	27.42	26.22	26.26	26.26	-7.50%	813,750