World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.69	28.89	28.29	28.46	28.46	-1.11%	576,701
May 27, 2026	29.11	29.31	28.63	28.78	28.78	-2.01%	535,423
May 26, 2026	29.30	29.75	29.19	29.37	29.37	-0.44%	794,696
May 22, 2026	28.89	29.57	28.82	29.50	29.50	2.11%	907,242
May 21, 2026	29.12	29.21	28.74	28.89	28.89	-0.69%	804,080
May 20, 2026	28.61	29.17	28.49	29.09	29.09	1.82%	846,230
May 19, 2026	29.01	29.13	28.50	28.57	28.57	-1.92%	680,330
May 18, 2026	28.49	29.48	28.42	29.13	29.13	2.39%	973,053
May 15, 2026	28.08	28.61	27.95	28.45	28.45	1.46%	741,426
May 14, 2026	27.60	28.20	27.42	28.04	28.04	2.41%	797,944
May 13, 2026	27.24	27.53	27.20	27.38	27.38	-0.04%	716,753
May 12, 2026	27.27	27.49	26.69	27.39	27.39	0.77%	738,889
May 11, 2026	27.21	27.55	26.97	27.18	27.18	0.41%	523,189
May 8, 2026	26.86	27.32	26.56	27.07	27.07	0.63%	602,923
May 7, 2026	26.64	27.30	26.46	26.90	26.90	0.34%	800,243
May 6, 2026	27.35	27.55	26.62	26.81	26.81	-2.97%	1,015,903
May 5, 2026	27.46	27.80	27.24	27.63	27.63	0.77%	913,273
May 4, 2026	27.00	27.44	26.84	27.42	27.42	1.18%	809,781
May 1, 2026	26.98	27.26	26.44	27.10	27.10	0.48%	757,894
Apr 30, 2026	26.70	27.14	26.37	26.97	26.97	-0.15%	816,088
Apr 29, 2026	26.83	27.16	26.17	27.01	27.01	0.67%	1,345,201
Apr 28, 2026	26.71	27.63	26.49	26.83	26.83	2.21%	1,218,305
Apr 27, 2026	26.09	26.78	25.62	26.25	26.25	0.54%	1,702,430
Apr 24, 2026	28.75	29.80	24.96	26.11	26.11	10.92%	3,189,694
Apr 23, 2026	23.23	23.64	23.13	23.54	23.54	1.55%	816,789
Apr 22, 2026	23.69	23.73	23.11	23.18	23.18	-2.07%	617,190
Apr 21, 2026	23.59	23.77	23.26	23.67	23.67	0.25%	550,934
Apr 20, 2026	23.28	23.72	23.14	23.61	23.61	0.77%	523,477
Apr 17, 2026	23.36	23.65	23.14	23.43	23.43	0.13%	634,029
Apr 16, 2026	23.83	24.04	23.29	23.40	23.40	-1.93%	544,526
Apr 15, 2026	23.31	23.89	23.23	23.86	23.86	2.27%	526,273
Apr 14, 2026	23.06	23.36	22.82	23.33	23.33	0.82%	786,980
Apr 13, 2026	23.31	23.31	22.78	23.14	23.14	-0.98%	490,701
Apr 10, 2026	23.78	23.82	23.20	23.37	23.37	-2.26%	446,933
Apr 9, 2026	23.79	24.05	23.63	23.91	23.91	0.25%	682,417
Apr 8, 2026	23.52	24.01	23.46	23.85	23.85	1.15%	724,518
Apr 7, 2026	23.19	23.80	23.19	23.58	23.58	1.51%	536,954
Apr 6, 2026	23.20	23.39	23.14	23.23	23.23	-0.94%	1,008,099
Apr 2, 2026	23.04	23.52	22.65	23.45	23.45	1.69%	694,243
Apr 1, 2026	22.84	23.15	22.60	23.06	23.06	-0.04%	917,537
Mar 31, 2026	23.41	23.41	22.85	23.07	23.07	0.04%	600,704
Mar 30, 2026	23.27	23.42	23.01	23.06	23.06	-0.43%	438,018
Mar 27, 2026	23.43	23.57	23.20	23.36	23.16	-0.47%	558,717
Mar 26, 2026	22.97	23.56	22.97	23.47	23.27	1.65%	430,501
Mar 25, 2026	23.25	23.25	22.71	23.09	22.89	0.52%	682,334
Mar 24, 2026	22.86	23.37	22.86	22.97	22.77	0.35%	923,663
Mar 23, 2026	22.65	23.37	22.65	22.89	22.69	1.10%	843,095
Mar 20, 2026	22.65	22.75	22.21	22.64	22.45	0.13%	3,338,288
Mar 19, 2026	22.57	22.84	22.38	22.61	22.42	-0.70%	578,335
Mar 18, 2026	23.26	23.30	22.73	22.77	22.58	-1.34%	625,082