World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
28.52
-0.13 (-0.45%)
At close: Mar 28, 2025, 4:00 PM
28.24
-0.28 (-0.98%)
Pre-market: Mar 31, 2025, 8:12 AM EDT
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.68 | 28.75 | 28.29 | 28.52 | 28.52 | -0.45% | 429,545 |
| Mar 27, 2025 | 28.66 | 28.90 | 28.50 | 28.65 | 28.65 | -0.07% | 456,978 |
| Mar 26, 2025 | 28.65 | 28.84 | 28.54 | 28.67 | 28.67 | 0.88% | 501,710 |
| Mar 25, 2025 | 28.10 | 28.73 | 28.09 | 28.42 | 28.42 | 0.92% | 1,037,128 |
| Mar 24, 2025 | 28.26 | 28.58 | 28.04 | 28.16 | 28.16 | 0.39% | 857,755 |
| Mar 21, 2025 | 28.17 | 28.48 | 27.86 | 28.05 | 28.05 | -1.13% | 3,626,784 |
| Mar 20, 2025 | 28.48 | 28.96 | 28.35 | 28.37 | 28.37 | -1.56% | 571,726 |
| Mar 19, 2025 | 28.77 | 28.83 | 28.41 | 28.82 | 28.82 | 1.12% | 644,343 |
| Mar 18, 2025 | 28.72 | 28.95 | 28.31 | 28.50 | 28.50 | -1.28% | 837,767 |
| Mar 17, 2025 | 28.32 | 29.36 | 28.27 | 28.87 | 28.87 | 3.25% | 1,028,619 |
| Mar 14, 2025 | 27.60 | 27.98 | 27.47 | 27.96 | 27.96 | 1.93% | 981,254 |
| Mar 13, 2025 | 27.84 | 28.10 | 27.33 | 27.43 | 27.43 | -1.12% | 479,052 |
| Mar 12, 2025 | 27.97 | 28.15 | 27.72 | 27.74 | 27.74 | -0.75% | 759,939 |
| Mar 11, 2025 | 28.30 | 28.83 | 27.81 | 27.95 | 27.95 | -0.82% | 809,566 |
| Mar 10, 2025 | 27.98 | 28.69 | 27.98 | 28.18 | 28.18 | -0.11% | 578,235 |
| Mar 7, 2025 | 28.29 | 28.56 | 28.00 | 28.21 | 28.21 | -0.25% | 588,819 |
| Mar 6, 2025 | 28.30 | 28.58 | 27.93 | 28.28 | 28.28 | -0.21% | 773,192 |
| Mar 5, 2025 | 28.56 | 28.68 | 27.84 | 28.34 | 28.34 | -0.77% | 852,233 |
| Mar 4, 2025 | 29.07 | 29.30 | 28.54 | 28.56 | 28.56 | -2.92% | 910,910 |
| Mar 3, 2025 | 29.98 | 30.47 | 29.38 | 29.42 | 29.42 | -1.74% | 749,097 |
| Feb 28, 2025 | 29.61 | 29.97 | 29.22 | 29.94 | 29.94 | 0.47% | 1,815,963 |
| Feb 27, 2025 | 30.08 | 30.30 | 29.74 | 29.80 | 29.80 | -1.03% | 818,705 |
| Feb 26, 2025 | 30.13 | 30.59 | 30.08 | 30.11 | 30.11 | -0.07% | 589,132 |
| Feb 25, 2025 | 30.83 | 31.02 | 29.86 | 30.13 | 30.13 | -1.47% | 1,097,482 |
| Feb 24, 2025 | 30.83 | 31.54 | 30.22 | 30.58 | 30.58 | -0.49% | 1,295,142 |
| Feb 21, 2025 | 29.70 | 31.35 | 28.35 | 30.73 | 30.73 | 11.34% | 2,305,277 |
| Feb 20, 2025 | 27.22 | 27.73 | 27.16 | 27.60 | 27.60 | 1.21% | 1,318,129 |
| Feb 19, 2025 | 27.23 | 27.40 | 26.98 | 27.27 | 27.27 | -0.58% | 1,001,722 |
| Feb 18, 2025 | 27.43 | 27.80 | 27.22 | 27.43 | 27.43 | 0.33% | 850,812 |
| Feb 14, 2025 | 28.35 | 28.47 | 27.30 | 27.34 | 27.34 | -2.98% | 618,511 |
| Feb 13, 2025 | 28.04 | 28.41 | 27.94 | 28.18 | 28.18 | 0.57% | 335,745 |
| Feb 12, 2025 | 28.09 | 28.57 | 27.92 | 28.02 | 28.02 | -1.37% | 506,191 |
| Feb 11, 2025 | 28.18 | 28.42 | 28.13 | 28.41 | 28.41 | 0.60% | 554,316 |
| Feb 10, 2025 | 28.29 | 28.45 | 28.21 | 28.24 | 28.24 | 0.11% | 276,117 |
| Feb 7, 2025 | 28.42 | 28.52 | 28.18 | 28.21 | 28.21 | -0.88% | 385,789 |
| Feb 6, 2025 | 28.45 | 28.50 | 28.21 | 28.46 | 28.46 | 0.04% | 348,607 |
| Feb 5, 2025 | 28.35 | 28.48 | 28.27 | 28.45 | 28.45 | 0.74% | 242,390 |
| Feb 4, 2025 | 27.81 | 28.37 | 27.75 | 28.24 | 28.24 | 1.33% | 390,835 |
| Feb 3, 2025 | 27.95 | 28.19 | 27.68 | 27.87 | 27.87 | -1.41% | 320,458 |
| Jan 31, 2025 | 28.59 | 28.74 | 27.91 | 28.27 | 28.27 | -1.15% | 1,053,384 |
| Jan 30, 2025 | 28.98 | 29.07 | 28.32 | 28.60 | 28.60 | -0.10% | 441,937 |
| Jan 29, 2025 | 28.73 | 29.08 | 28.56 | 28.63 | 28.63 | -0.62% | 338,282 |
| Jan 28, 2025 | 28.86 | 29.03 | 28.61 | 28.81 | 28.81 | -0.21% | 363,603 |
| Jan 27, 2025 | 28.71 | 29.16 | 28.65 | 28.87 | 28.87 | 0.31% | 408,071 |
| Jan 24, 2025 | 28.52 | 28.86 | 28.40 | 28.78 | 28.78 | 0.38% | 525,699 |
| Jan 23, 2025 | 28.41 | 28.76 | 28.12 | 28.67 | 28.67 | 1.38% | 448,892 |
| Jan 22, 2025 | 28.57 | 28.57 | 28.21 | 28.28 | 28.28 | -1.05% | 560,435 |
| Jan 21, 2025 | 28.16 | 28.66 | 27.99 | 28.58 | 28.58 | 1.82% | 716,519 |
| Jan 17, 2025 | 27.82 | 28.35 | 27.79 | 28.07 | 28.07 | 1.48% | 928,363 |
| Jan 16, 2025 | 27.95 | 28.02 | 27.62 | 27.66 | 27.66 | -1.98% | 853,343 |