Home

World Kinect Corporation Common Stock (WKC)

25.76
+0.18 (0.70%)
NYSE · Last Trade: Oct 23rd, 9:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For World Kinect Corporation Common Stock (WKC)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202525.5325.9625.3625.76661,89625.76
10/22/202525.6225.7225.4625.58607,24325.58
10/21/202525.4325.6925.3625.51445,35425.51
10/20/202525.1925.5725.1925.54345,36325.54
10/17/202524.7725.1624.7325.11463,35025.11
10/16/202525.0925.2024.5224.83470,79024.83
10/15/202525.4325.6825.0425.17585,89725.17
10/14/202524.9925.4424.9325.29454,55625.29
10/13/202524.9825.2624.8625.13277,45525.13
10/10/202525.0225.2824.7324.75705,61224.75
10/09/202525.6825.7525.0525.18468,59225.18
10/08/202525.5925.7025.3425.55318,59525.55
10/07/202525.9926.1725.4125.71466,68525.71
10/06/202526.0926.2725.9325.98523,70425.98
10/03/202526.2526.5526.0526.07474,22026.07
10/02/202526.0126.3025.5226.07428,88226.07
10/01/202525.9526.1425.7026.10397,08426.10
9/30/202525.8425.9725.6225.95406,48825.95
9/29/202526.2126.2825.8226.12498,27026.12
9/26/202526.1026.3926.0726.28388,25926.28
9/25/202526.2826.2925.9626.09508,23026.09
9/24/202526.3126.7726.2726.30468,04526.30
9/23/202526.2926.6726.2626.49589,63626.49
9/22/202526.2726.5026.0626.08806,69926.08
9/19/202527.0227.0226.3526.403,736,73326.40
9/18/202526.2526.9526.2226.921,900,22726.92
9/17/202526.1626.6225.9926.19789,52026.19
9/16/202525.5826.0825.5426.03557,71926.03
9/15/202525.3725.5525.1125.42674,50125.42
9/12/202525.9225.9325.3625.37469,19925.37
9/11/202525.3125.9125.2525.90784,10925.90
9/10/202525.8225.8825.2525.42790,45725.42
9/09/202525.9226.4725.8225.94604,53425.94
9/08/202526.7526.8625.9126.42868,26426.42
9/05/202526.6226.7926.2826.623,300,86226.62
9/04/202527.2227.2226.6126.78586,88426.78
9/03/202527.1727.5327.0527.31751,55427.31
9/02/202526.4927.0626.4927.05530,27527.05
8/29/202526.8226.9626.5426.81477,02826.81
8/28/202527.1427.1426.5326.81962,55426.81
8/27/202526.4827.1626.4827.10366,29727.10
8/26/202526.4426.6826.4326.65522,90526.65
8/25/202526.7526.9326.5826.58472,50426.58
8/22/202526.0926.9125.9826.77556,84126.77
8/21/202525.5925.8425.3525.82525,83525.82
8/20/202525.8825.9725.7225.82526,28925.82
8/19/202525.6225.8525.4425.84509,25725.84
8/18/202525.1425.7725.1325.61457,43925.61
8/15/202525.7325.7425.2425.29660,58925.29
8/14/202525.8425.8625.4525.72580,73225.72
8/13/202525.5526.0525.4526.01738,33526.01
8/12/202525.1525.7425.0425.56620,41125.56
8/11/202525.3825.4524.9825.06679,85225.06
8/08/202525.2525.7025.0525.43495,44525.43
8/07/202525.1725.3325.0225.18472,25325.18
8/06/202524.8125.1624.6925.15710,31825.15
8/05/202525.4325.4324.8324.84799,00624.84
8/04/202525.1725.5325.0525.26685,50525.26
8/01/202526.8027.3125.0225.251,369,68625.25
7/31/202527.5127.7726.9327.27699,81927.27
7/30/202528.2928.3627.6027.67913,62127.67
7/29/202528.5328.5328.2328.30491,10528.30
7/28/202528.2728.4428.1628.26604,39428.26
7/25/202528.4928.4928.0028.22300,62128.22
7/24/202528.3528.6128.1728.34394,88228.34