World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	29.53	29.85	29.53	29.63	29.63	0.24%	252,950
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
May 20, 2025	27.76	27.98	27.61	27.71	27.51	-0.07%	478,662
May 19, 2025	27.50	27.79	27.41	27.73	27.53	-0.04%	419,134
May 16, 2025	27.67	27.86	27.52	27.74	27.54	0.54%	435,997
May 15, 2025	27.13	27.59	27.11	27.59	27.40	1.25%	417,588
May 14, 2025	27.55	27.57	27.21	27.25	27.06	-1.45%	477,812
May 13, 2025	27.45	27.89	27.37	27.65	27.45	1.54%	500,080
May 12, 2025	27.80	27.81	27.00	27.23	27.04	1.64%	637,398
May 9, 2025	26.86	27.00	26.65	26.79	26.60	0.87%	482,046
May 8, 2025	26.24	26.58	26.10	26.56	26.37	2.11%	790,717
May 7, 2025	25.92	26.15	25.71	26.01	25.83	0.35%	592,288
May 6, 2025	26.07	26.37	25.80	25.92	25.74	-0.50%	1,263,014
May 5, 2025	25.60	26.10	25.60	26.05	25.87	0.93%	948,546
May 2, 2025	25.76	26.01	25.56	25.81	25.63	1.53%	978,726
May 1, 2025	24.98	25.64	24.98	25.42	25.24	1.32%	1,049,916
Apr 30, 2025	24.51	25.21	24.13	25.09	24.91	1.13%	1,010,646
Apr 29, 2025	24.84	24.95	24.51	24.81	24.63	-0.08%	586,251
Apr 28, 2025	24.22	25.00	24.22	24.83	24.65	2.86%	1,099,078
Apr 25, 2025	24.62	24.62	23.45	24.14	23.97	-1.83%	1,745,049
Apr 24, 2025	23.94	24.69	23.76	24.59	24.42	2.50%	879,542
Apr 23, 2025	24.12	24.60	23.78	23.99	23.82	0.88%	926,405