Skip to main content
World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
26.87
-0.52 (-1.90%)
Dec 20, 2024, 4:00 PM EST - Market closed

World Kinect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.1027.4826.7226.8726.87-1.90%6,905,464
Dec 19, 202427.6127.6827.0227.3927.390.44%1,268,000
Dec 18, 202428.0828.4627.1627.2727.27-2.75%834,600
Dec 17, 202427.8928.1427.6328.0428.04-0.71%833,100
Dec 16, 202428.1528.4627.8328.2428.24-0.11%846,631
Dec 13, 202428.0028.3727.9028.2728.270.18%519,900
Dec 12, 202428.6228.7628.2128.2228.22-1.81%674,349
Dec 11, 202428.8528.8528.4428.7428.741.09%628,200
Dec 10, 202428.3528.6728.0028.4328.430.53%543,700
Dec 9, 202428.4828.9028.2028.2828.28-515,106
Dec 6, 202428.7928.7927.9828.2828.28-1.63%488,103
Dec 5, 202428.6229.0728.5428.7528.750.07%1,224,448
Dec 4, 202429.1629.3928.6028.7328.73-1.68%939,100
Dec 3, 202429.4529.6229.0029.2229.22-0.41%415,647
Dec 2, 202428.9529.4828.7229.3429.341.35%534,429
Nov 29, 202429.3029.4828.8128.9528.95-0.65%310,630
Nov 27, 202429.1529.4728.8929.1429.14-501,100
Nov 26, 202428.7429.2728.6629.1429.140.55%824,000
Nov 25, 202429.0829.4828.9328.9828.980.91%886,539
Nov 22, 202427.9328.8627.8928.7228.722.50%426,100
Nov 21, 202428.1128.3827.9528.0228.02-497,500
Nov 20, 202427.8628.0427.6628.0228.020.79%930,400
Nov 19, 202427.5827.9227.5527.8027.800.11%782,500
Nov 18, 202428.0328.2727.7627.7727.77-0.29%679,000
Nov 15, 202427.9928.2327.6127.8527.850.07%372,700
Nov 14, 202427.8427.9427.5227.8327.83-0.07%450,600
Nov 13, 202428.1728.2327.8027.8527.85-1.03%490,831
Nov 12, 202428.4728.7528.1028.1428.14-0.74%617,038
Nov 11, 202428.1228.6128.1228.3528.351.29%407,313
Nov 8, 202428.2628.3927.9027.9927.99-0.92%542,528
Nov 7, 202428.6628.6628.1228.2528.25-1.29%553,300
Nov 6, 202427.7829.1227.4028.6228.626.99%1,472,600
Nov 5, 202426.4326.8426.2526.7526.751.44%527,200
Nov 4, 202426.1226.5526.1026.3726.370.34%617,218
Nov 1, 202426.4526.8926.1526.2826.280.50%785,015
Oct 31, 202426.3326.8226.1526.1526.15-1.21%781,449
Oct 30, 202426.1026.9926.1026.4726.470.95%1,503,800
Oct 29, 202426.3426.7826.0426.2226.22-1.21%1,009,600
Oct 28, 202426.0726.8525.9926.5426.540.53%1,679,700
Oct 25, 202427.5029.3726.3826.4026.40-15.76%3,062,800
Oct 24, 202431.0731.3630.9331.3431.341.03%668,600
Oct 23, 202431.0331.4430.8931.0231.02-1.12%883,652
Oct 22, 202431.0031.6430.9731.3731.371.03%848,447
Oct 21, 202431.1731.1930.8231.0531.05-715,700
Oct 18, 202430.7031.2930.6431.0531.051.27%662,600
Oct 17, 202431.1831.2830.5430.6630.66-1.76%573,500
Oct 16, 202430.6531.5030.6131.2131.211.93%967,500
Oct 15, 202430.1530.9430.1530.6230.62-0.07%918,384
Oct 14, 202430.6331.0630.5230.6430.64-0.36%791,447
Oct 11, 202430.2830.7530.1530.7530.751.99%554,002
Oct 10, 202430.6430.6730.0730.1530.15-1.79%447,022
Oct 9, 202430.2430.9730.1330.7030.700.99%1,389,700
Oct 8, 202430.4830.5630.0030.4030.40-0.91%725,340
Oct 7, 202431.0531.0530.3930.6830.68-1.10%1,212,900
Oct 4, 202431.0931.1730.8631.0231.020.78%767,700
Oct 3, 202430.9231.0530.5530.7830.78-0.45%716,200
Oct 2, 202431.2231.2830.6630.9230.920.42%875,900
Oct 1, 202430.6031.0530.5330.7930.79-0.39%852,133
Sep 30, 202430.8131.0230.6030.9130.910.32%637,000
Sep 27, 202430.7231.2230.6730.8130.641.02%1,162,900
Sep 26, 202430.2330.6330.0830.5030.330.26%1,559,349
Sep 25, 202430.9530.9530.4130.4230.25-1.59%1,272,808
Sep 24, 202431.0831.5630.8430.9130.740.62%850,900
Sep 23, 202431.0931.6030.4430.7230.55-2.17%2,079,230
Sep 20, 202430.7731.7130.4231.4031.231.78%6,395,500
Sep 19, 202430.8930.9730.6430.8530.682.05%834,100
Sep 18, 202429.9730.7829.9730.2330.060.40%901,733
Sep 17, 202429.5030.1429.4530.1129.942.69%706,100
Sep 16, 202428.2329.3328.2329.3229.161.10%989,618
Sep 13, 202428.3529.1628.3529.0028.843.72%1,265,200
Sep 12, 202428.1528.2627.7927.9627.81-0.21%784,714
Sep 11, 202428.3328.3327.6228.0227.87-1.58%433,919
Sep 10, 202428.2328.9327.9728.4728.313.49%615,039
Sep 9, 202427.6027.9127.4227.5127.36-0.33%654,915
Sep 6, 202428.1728.3627.4527.6027.45-1.78%632,048
Sep 5, 202428.4528.6028.1028.1027.94-0.46%522,411
Sep 4, 202428.3428.5028.1228.2328.07-0.91%475,900
Sep 3, 202428.5928.6228.2828.4928.33-1.04%463,700
Aug 30, 202428.5028.8828.4828.7928.630.73%809,410
Aug 29, 202428.4828.7728.2928.5828.420.60%391,400
Aug 28, 202428.2028.4628.1428.4128.250.57%345,700
Aug 27, 202428.1128.4728.1128.2528.09-0.21%391,300
Aug 26, 202428.7228.8528.3128.3128.15-0.21%366,526
Aug 23, 202428.1028.5028.0228.3728.211.83%436,700
Aug 22, 202427.6527.9827.6527.8627.710.47%844,000
Aug 21, 202427.6928.0027.4927.7327.580.98%486,000
Aug 20, 202427.9328.0927.4427.4627.31-2.00%1,300,319
Aug 19, 202427.8228.0327.8028.0227.870.83%538,847
Aug 16, 202427.1527.8127.1527.7927.642.24%713,600
Aug 15, 202427.5127.7127.1627.1827.030.63%435,968
Aug 14, 202427.0127.0926.7827.0126.860.41%409,500
Aug 13, 202426.4527.0026.4426.9026.751.66%637,828
Aug 12, 202426.1826.6626.1626.4626.311.42%672,210
Aug 9, 202426.1826.3125.9126.0925.95-0.19%655,437
Aug 8, 202426.4126.4125.9926.1426.00-0.08%1,483,400
Aug 7, 202426.4626.9026.1126.1626.020.19%626,600
Aug 6, 202425.8826.3725.7726.1125.970.89%550,700
Aug 5, 202425.6126.0725.0125.8825.74-2.85%689,901
Aug 2, 202426.8726.8826.2826.6426.49-3.34%721,809
Aug 1, 202427.9228.1527.3127.5627.41-1.32%452,800