Home

World Kinect Corporation Common Stock (WKC)

25.85
-0.05 (-0.19%)
NYSE · Last Trade: Nov 1st, 2:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For World Kinect Corporation Common Stock (WKC)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202525.8026.1625.7525.85592,84425.85
10/30/202525.6726.2825.6725.90636,07425.90
10/29/202525.6126.1425.5825.68675,08225.68
10/28/202526.4026.4525.5125.78891,60025.78
10/27/202526.6926.8526.3026.33564,98726.33
10/24/202526.4426.6725.4226.661,112,87926.66
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
10/08/202525.590.0025.3425.55318,59525.55
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
9/29/202526.2126.2825.8226.12498,27025.92
9/26/202526.1026.3926.0726.28388,25926.08
9/25/202526.2826.2925.9626.09508,23025.89
9/24/202526.3126.7726.2726.30468,04526.10
9/23/202526.2926.6726.2626.49589,63626.29
9/22/202526.2726.5026.0626.08806,69925.88
9/19/202527.0227.0226.3526.403,736,73326.20
9/18/202526.2526.9526.2226.921,900,22726.71
9/17/202526.1626.6225.9926.19789,52025.99
9/16/202525.5826.0825.5426.03557,71925.83
9/15/202525.3725.5525.1125.42674,50125.23
9/12/202525.9225.9325.3625.37469,19925.18
9/11/202525.3125.9125.2525.90784,10925.70
9/10/202525.8225.8825.2525.42790,45725.23
9/09/202525.9226.4725.8225.94604,53425.74
9/08/202526.7526.8625.9126.42868,26426.22
9/05/202526.6226.7926.2826.623,300,86226.42
9/04/202527.2227.2226.6126.78586,88426.57
9/03/202527.1727.5327.0527.31751,55427.10
9/02/202526.4927.0626.4927.05530,27526.84
8/29/202526.8226.9626.5426.81477,02826.60
8/28/202527.1427.1426.5326.81962,55426.60
8/27/202526.4827.1626.4827.10366,29726.89
8/26/202526.4426.6826.4326.65522,90526.45
8/25/202526.7526.9326.5826.58472,50426.38
8/22/202526.0926.9125.9826.77556,84126.57
8/21/202525.5925.8425.3525.82525,83525.62
8/20/202525.8825.9725.7225.82526,28925.62
8/19/202525.6225.8525.4425.84509,25725.64
8/18/202525.1425.7725.1325.61457,43925.41
8/15/202525.7325.7425.2425.29660,58925.10
8/14/202525.8425.8625.4525.72580,73225.52
8/13/202525.5526.0525.4526.01738,33525.81
8/12/202525.1525.7425.0425.56620,41125.36
8/11/202525.3825.4524.9825.06679,85224.87
8/08/202525.2525.7025.0525.43495,44525.24
8/07/202525.1725.3325.0225.18472,25324.99
8/06/202524.8125.1624.6925.15710,31824.96
8/05/202525.4325.4324.8324.84799,00624.65
8/04/202525.1725.5325.0525.26685,50525.07
8/01/202526.8027.3125.0225.251,369,68625.06