World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2025	28.30	28.83	27.81	27.95	27.78	-0.82%	809,566
Mar 10, 2025	27.98	28.69	27.98	28.18	28.01	-0.11%	578,235
Mar 7, 2025	28.29	28.56	28.00	28.21	28.04	-0.25%	588,819
Mar 6, 2025	28.30	28.58	27.93	28.28	28.11	-0.21%	773,192
Mar 5, 2025	28.56	28.68	27.84	28.34	28.17	-0.77%	852,233
Mar 4, 2025	29.07	29.30	28.54	28.56	28.39	-2.92%	910,910
Mar 3, 2025	29.98	30.47	29.38	29.42	29.25	-1.74%	749,097
Feb 28, 2025	29.61	29.97	29.22	29.94	29.76	0.47%	1,815,963
Feb 27, 2025	30.08	30.30	29.74	29.80	29.62	-1.03%	818,705
Feb 26, 2025	30.13	30.59	30.08	30.11	29.93	-0.07%	589,132
Feb 25, 2025	30.83	31.02	29.86	30.13	29.95	-1.47%	1,097,482
Feb 24, 2025	30.83	31.54	30.22	30.58	30.40	-0.49%	1,295,142
Feb 21, 2025	29.70	31.35	28.35	30.73	30.55	11.34%	2,305,277
Feb 20, 2025	27.22	27.73	27.16	27.60	27.44	1.21%	1,318,129
Feb 19, 2025	27.23	27.40	26.98	27.27	27.11	-0.58%	1,001,722
Feb 18, 2025	27.43	27.80	27.22	27.43	27.27	0.33%	850,812
Feb 14, 2025	28.35	28.47	27.30	27.34	27.18	-2.98%	618,511
Feb 13, 2025	28.04	28.41	27.94	28.18	28.01	0.57%	335,745