World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
27.15
-0.56 (-2.02%)
May 21, 2025, 4:00 PM - Market closed
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 28.01 | 28.47 | 28.00 | 28.39 | 28.39 | -0.14% | 612,259 |
| Apr 1, 2025 | 28.24 | 28.46 | 27.84 | 28.43 | 28.43 | 0.25% | 465,562 |
| Mar 31, 2025 | 28.56 | 28.60 | 28.20 | 28.36 | 28.36 | -0.56% | 702,549 |
| Mar 28, 2025 | 28.68 | 28.75 | 28.29 | 28.52 | 28.35 | -0.45% | 429,545 |
| Mar 27, 2025 | 28.66 | 28.90 | 28.50 | 28.65 | 28.48 | -0.07% | 456,978 |
| Mar 26, 2025 | 28.65 | 28.84 | 28.54 | 28.67 | 28.50 | 0.88% | 501,710 |
| Mar 25, 2025 | 28.10 | 28.73 | 28.09 | 28.42 | 28.25 | 0.92% | 1,037,128 |
| Mar 24, 2025 | 28.26 | 28.58 | 28.04 | 28.16 | 27.99 | 0.39% | 857,755 |
| Mar 21, 2025 | 28.17 | 28.48 | 27.86 | 28.05 | 27.88 | -1.13% | 3,626,784 |
| Mar 20, 2025 | 28.48 | 28.96 | 28.35 | 28.37 | 28.20 | -1.56% | 571,726 |
| Mar 19, 2025 | 28.77 | 28.83 | 28.41 | 28.82 | 28.65 | 1.12% | 644,343 |
| Mar 18, 2025 | 28.72 | 28.95 | 28.31 | 28.50 | 28.33 | -1.28% | 837,767 |
| Mar 17, 2025 | 28.32 | 29.36 | 28.27 | 28.87 | 28.70 | 3.25% | 1,028,619 |
| Mar 14, 2025 | 27.60 | 27.98 | 27.47 | 27.96 | 27.79 | 1.93% | 981,254 |
| Mar 13, 2025 | 27.84 | 28.10 | 27.33 | 27.43 | 27.27 | -1.12% | 479,052 |
| Mar 12, 2025 | 27.97 | 28.15 | 27.72 | 27.74 | 27.58 | -0.75% | 759,939 |