World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.66	37.84	35.10	37.34	37.34	0.35%	1,570,118
Oct 29, 2026	36.83	37.38	36.63	37.21	37.21	1.64%	1,064,099
Oct 28, 2026	36.40	36.69	35.90	36.61	36.61	0.63%	1,066,239
Oct 27, 2026	36.24	36.42	35.78	36.38	36.38	0.03%	527,662
Oct 26, 2026	36.55	37.09	36.33	36.37	36.37	-0.47%	538,498
Oct 23, 2026	36.39	36.98	36.20	36.54	36.54	0.11%	858,824
Oct 22, 2026	36.25	36.66	35.79	36.50	36.50	0.52%	637,941
Oct 21, 2026	35.90	36.49	35.89	36.31	36.31	1.03%	500,971
Oct 20, 2026	35.76	36.11	35.48	35.94	35.94	0.90%	613,275
Oct 19, 2026	36.07	36.14	35.44	35.62	35.62	-1.25%	761,955
Oct 16, 2026	36.65	37.05	35.99	36.07	36.07	-1.88%	784,331
Oct 15, 2026	36.51	36.88	36.17	36.76	36.76	0.11%	513,987
Oct 14, 2026	36.49	36.74	36.03	36.72	36.72	1.02%	558,201
Oct 13, 2026	36.37	36.55	36.11	36.35	36.35	0.64%	572,815
Oct 12, 2026	36.64	36.78	35.88	36.12	36.12	-0.80%	560,156
Oct 9, 2026	37.12	37.49	36.13	36.41	36.41	-2.23%	683,593
Oct 8, 2026	37.06	37.49	36.97	37.24	37.24	1.53%	1,031,671
Oct 7, 2026	36.52	36.82	36.14	36.68	36.68	0.44%	1,144,876
Oct 6, 2026	36.47	36.84	36.16	36.52	36.52	0.25%	856,296
Oct 5, 2026	35.89	36.66	35.56	36.43	36.43	1.62%	788,320
Oct 2, 2026	35.67	36.01	35.46	35.85	35.85	0.48%	1,301,188
Oct 1, 2026	35.00	35.93	34.89	35.68	35.68	1.48%	895,132
Sep 30, 2026	36.14	36.39	35.15	35.16	35.16	-1.90%	964,017
Sep 29, 2026	35.00	35.96	34.55	35.84	35.84	1.76%	1,111,840
Sep 28, 2026	35.64	35.74	35.20	35.22	35.22	-0.56%	518,069
Sep 25, 2026	35.84	35.92	35.35	35.65	35.42	-0.89%	679,987
Sep 24, 2026	36.26	36.45	35.70	35.97	35.74	-0.19%	829,130
Sep 23, 2026	35.92	36.48	35.57	36.04	35.81	0.56%	741,674
Sep 22, 2026	35.26	36.18	35.22	35.84	35.61	0.70%	818,666
Sep 21, 2026	35.83	36.07	35.08	35.59	35.36	-1.00%	1,454,889
Sep 18, 2026	35.71	36.08	35.30	35.95	35.72	0.33%	4,258,293
Sep 17, 2026	35.00	36.19	35.00	35.83	35.60	1.01%	1,536,611
Sep 16, 2026	35.39	35.70	34.85	35.47	35.24	-0.08%	1,339,857
Sep 15, 2026	35.36	35.73	34.94	35.50	35.27	1.40%	927,909
Sep 14, 2026	35.40	36.12	34.94	35.01	34.78	-0.57%	1,140,025
Sep 11, 2026	35.61	35.80	34.89	35.21	34.98	-0.40%	1,729,337
Sep 10, 2026	35.74	36.39	35.24	35.35	35.12	-0.65%	707,775
Sep 9, 2026	35.72	36.07	35.08	35.58	35.35	0.57%	768,954
Sep 8, 2026	35.55	35.69	35.05	35.38	35.15	-0.06%	630,397
Sep 4, 2026	35.11	35.47	34.78	35.40	35.17	0.88%	496,842
Sep 3, 2026	35.29	35.76	34.90	35.09	34.86	-0.11%	725,774
Sep 2, 2026	35.08	35.84	35.00	35.13	34.90	-0.43%	725,295
Sep 1, 2026	35.96	36.14	34.81	35.28	35.05	-1.31%	1,522,708
Aug 31, 2026	35.97	36.18	35.05	35.75	35.52	0.85%	1,289,315
Aug 28, 2026	35.82	35.85	35.37	35.45	35.22	-1.09%	656,502
Aug 27, 2026	35.78	36.18	35.32	35.84	35.61	-0.47%	994,537
Aug 26, 2026	35.22	36.03	34.92	36.01	35.78	1.78%	732,763
Aug 25, 2026	35.50	35.76	35.24	35.38	35.15	-0.67%	719,123
Aug 24, 2026	35.66	36.01	35.00	35.62	35.39	-0.92%	731,350
Aug 21, 2026	36.03	36.34	35.33	35.95	35.72	0.08%	943,217