Skip to main content
logo
World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
27.20
+0.10 (0.37%)
May 4, 2026, 10:21 AM EDT - Market open

World Kinect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202626.9827.2626.4427.1027.100.48%730,186
Apr 30, 202626.7027.1426.3726.9726.97-0.15%788,232
Apr 29, 202626.8327.1626.1727.0127.010.67%1,324,327
Apr 28, 202626.7127.6326.4926.8326.832.21%1,218,305
Apr 27, 202626.0926.7825.6226.2526.250.54%1,624,583
Apr 24, 202628.7529.8024.9626.1126.1110.92%3,151,351
Apr 23, 202623.2323.6423.1323.5423.541.55%702,756
Apr 22, 202623.6923.7323.1123.1823.18-2.07%610,760
Apr 21, 202623.5923.7723.2623.6723.670.25%550,578
Apr 20, 202623.2823.7223.1423.6123.610.77%483,192
Apr 17, 202623.3623.6523.1423.4323.430.13%634,029
Apr 16, 202623.8324.0423.2923.4023.40-1.93%544,453
Apr 15, 202623.3123.8923.2323.8623.862.27%526,223
Apr 14, 202623.0623.3622.8223.3323.330.82%469,879
Apr 13, 202623.3123.3122.7823.1423.14-0.98%490,700
Apr 10, 202623.7823.8223.2023.3723.37-2.26%446,932
Apr 9, 202623.7924.0523.6323.9123.910.25%682,395
Apr 8, 202623.5224.0123.4623.8523.851.15%724,507
Apr 7, 202623.1923.8023.1923.5823.581.51%535,703
Apr 6, 202623.2023.3923.1423.2323.23-0.94%826,582
Apr 2, 202623.0423.5222.6523.4523.451.69%694,243
Apr 1, 202622.8423.1522.6023.0623.06-0.04%917,534
Mar 31, 202623.4123.4122.8523.0723.070.04%597,603
Mar 30, 202623.2723.4223.0123.0623.06-1.28%432,467
Mar 27, 202623.4323.5723.2023.3623.16-0.47%558,717
Mar 26, 202622.9723.5622.9723.4723.271.65%430,501
Mar 25, 202623.2523.2522.7123.0922.890.52%682,334
Mar 24, 202622.8623.3722.8622.9722.770.35%923,663
Mar 23, 202622.6523.3722.6522.8922.691.10%843,095
Mar 20, 202622.6522.7522.2122.6422.450.13%3,338,288
Mar 19, 202622.5722.8422.3822.6122.42-0.70%578,335
Mar 18, 202623.2623.3022.7322.7722.58-1.34%625,082
Mar 17, 202622.9323.1822.9123.0822.882.17%651,066
Mar 16, 202622.9323.0622.5722.5922.40-0.92%679,889
Mar 13, 202623.2323.2322.7022.8022.60-1.26%685,217
Mar 12, 202623.3323.4423.0823.0922.89-2.12%716,911
Mar 11, 202623.3823.7623.3023.5923.390.08%585,526
Mar 10, 202623.6323.9123.4523.5723.37-0.08%532,551
Mar 9, 202624.2724.2723.2123.5923.39-3.40%1,074,006
Mar 6, 202624.7524.9124.1224.4224.21-0.61%525,480
Mar 5, 202624.3224.8524.3224.5724.360.08%782,381
Mar 4, 202624.5224.8024.2824.5524.340.24%544,967
Mar 3, 202623.4624.7723.4624.4924.28-1.96%779,637
Mar 2, 202624.9225.1124.6424.9824.770.12%764,223
Feb 27, 202625.0025.2824.8724.9524.74-0.87%925,602
Feb 26, 202625.4025.6624.9825.1724.95-0.94%783,233
Feb 25, 202625.2225.4424.8225.4125.190.99%628,482
Feb 24, 202625.0425.4624.8025.1624.940.44%940,311
Feb 23, 202624.8825.1123.9325.0524.840.32%1,478,151
Feb 20, 202625.4026.5124.3824.9724.76-6.09%1,645,302