World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	26.80	27.31	25.02	25.25	25.25	-7.41%	1,369,686
Jul 31, 2025	27.51	27.77	26.93	27.27	27.27	-1.45%	699,819
Jul 30, 2025	28.29	28.36	27.60	27.67	27.67	-2.23%	913,621
Jul 29, 2025	28.53	28.53	28.23	28.30	28.30	0.14%	491,105
Jul 28, 2025	28.27	28.44	28.16	28.26	28.26	0.14%	604,394
Jul 25, 2025	28.49	28.49	28.00	28.22	28.22	-0.42%	300,621
Jul 24, 2025	28.35	28.62	28.17	28.34	28.34	-1.46%	394,882
Jul 23, 2025	28.29	28.76	28.29	28.76	28.76	1.77%	452,911
Jul 22, 2025	27.99	28.47	27.95	28.26	28.26	0.71%	386,785
Jul 21, 2025	28.29	28.32	28.01	28.06	28.06	-0.11%	737,037
Jul 18, 2025	28.75	28.75	27.99	28.09	28.09	-0.95%	502,890
Jul 17, 2025	28.48	28.78	28.30	28.36	28.36	-0.80%	809,055
Jul 16, 2025	28.75	28.86	28.38	28.59	28.59	-0.07%	415,636
Jul 15, 2025	29.14	29.19	28.61	28.61	28.61	-1.92%	433,719
Jul 14, 2025	29.08	29.22	28.96	29.17	29.17	-0.10%	339,581
Jul 11, 2025	29.31	29.45	29.19	29.20	29.20	-0.78%	369,453
Jul 10, 2025	28.98	29.54	28.98	29.43	29.43	1.20%	440,273
Jul 9, 2025	29.60	29.68	29.02	29.08	29.08	-1.39%	374,057
Jul 8, 2025	29.28	29.67	29.28	29.49	29.49	0.68%	645,586
Jul 7, 2025	29.34	29.72	29.20	29.29	29.29	-1.15%	496,668
Jul 3, 2025	29.53	29.85	29.53	29.63	29.63	0.24%	252,965
Jul 2, 2025	29.15	29.63	28.92	29.56	29.56	1.90%	581,136
Jul 1, 2025	28.29	29.19	28.14	29.01	29.01	2.33%	827,821
Jun 30, 2025	28.20	28.50	28.12	28.35	28.35	0.64%	681,186
Jun 27, 2025	28.18	28.27	27.91	28.17	28.17	0.07%	920,373
Jun 26, 2025	27.31	28.17	27.31	28.15	28.15	3.08%	464,173
Jun 25, 2025	27.50	27.53	27.24	27.31	27.31	-0.58%	620,091
Jun 24, 2025	27.30	27.66	27.13	27.47	27.47	0.26%	725,982
Jun 23, 2025	27.72	27.85	27.14	27.40	27.40	-1.44%	854,656
Jun 20, 2025	28.14	28.28	27.62	27.80	27.80	-0.86%	2,054,575
Jun 18, 2025	28.02	28.43	28.00	28.04	28.04	-0.07%	580,642
Jun 17, 2025	28.41	28.42	28.03	28.06	28.06	-1.44%	553,676
Jun 16, 2025	28.06	28.57	27.94	28.47	28.27	1.71%	613,758
Jun 13, 2025	28.37	28.47	27.83	27.99	27.79	-1.13%	621,261
Jun 12, 2025	28.35	28.47	28.04	28.31	28.11	-0.77%	508,101
Jun 11, 2025	28.33	28.63	28.20	28.53	28.33	0.96%	555,744
Jun 10, 2025	28.13	28.61	28.13	28.26	28.06	0.68%	564,113
Jun 9, 2025	28.10	28.34	27.98	28.07	27.87	0.14%	355,181
Jun 6, 2025	28.12	28.50	27.90	28.03	27.83	1.89%	603,244
Jun 5, 2025	27.52	27.76	27.17	27.51	27.32	0.18%	566,503
Jun 4, 2025	27.59	27.67	27.36	27.46	27.27	-0.40%	361,897
Jun 3, 2025	27.56	27.78	27.28	27.57	27.38	0.15%	345,063
Jun 2, 2025	27.64	27.64	27.06	27.53	27.34	0.51%	535,810
May 30, 2025	27.86	27.90	27.38	27.39	27.20	-1.86%	1,162,476
May 29, 2025	27.64	27.91	27.46	27.91	27.71	1.23%	400,294
May 28, 2025	27.89	28.00	27.55	27.57	27.38	-1.04%	493,534
May 27, 2025	27.55	27.97	27.40	27.86	27.66	1.94%	450,597
May 23, 2025	26.68	27.38	26.68	27.33	27.14	0.77%	672,117
May 22, 2025	27.04	27.28	26.82	27.12	26.93	-0.11%	445,459
May 21, 2025	27.38	27.68	27.10	27.15	26.96	-2.02%	429,529