World Kinect Corporation Common Stock (WKC)

27.00
+0.09 (0.35%)
NYSE · Last Trade: Jan 9th, 11:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For World Kinect Corporation Common Stock (WKC)

DateOpenHighLowCloseVolumeAdjusted Close
1/08/202626.2827.3026.2826.901,367,88726.90
1/07/202626.2226.5726.0826.301,065,88026.30
1/06/202625.4526.1825.2326.151,267,67226.15
1/05/202624.5025.4924.5025.421,140,94825.42
1/02/202623.4424.2323.4424.121,046,05424.12
12/31/202523.7623.7723.4123.43421,94023.43
12/30/202523.7623.8723.6223.64552,21023.64
12/29/202523.6023.7423.4823.70416,24223.70
12/26/202523.4023.5823.2623.55386,72423.55
12/24/202523.2523.5023.2323.50396,76223.50
12/23/202523.3823.4323.0923.36496,68823.36
12/22/202523.4523.7623.0623.29685,12223.29
12/19/202523.6623.7223.3223.582,665,81523.58
12/18/202523.5623.8823.4423.652,513,37523.65
12/17/202523.7123.9623.5423.55874,34723.55
12/16/202524.3624.3623.6123.671,193,80323.67
12/15/202524.2124.5623.5824.492,150,45224.49
12/12/202524.0824.3223.9224.22796,12224.02
12/11/202523.9724.2923.8124.041,081,73723.84
12/10/202524.2524.2523.7823.961,465,00923.76
12/09/202523.9924.3623.8724.271,093,69724.07
12/08/202524.2824.2823.7023.83668,30123.63
12/05/202524.3524.9224.0324.21807,76824.01
12/04/202523.6724.0723.6424.03590,17323.83
12/03/202523.4323.7623.3223.75523,82723.55
12/02/202523.3123.4422.8823.44687,65523.25
12/01/202523.3123.4923.2223.31570,09523.12
11/28/202523.6123.6823.0623.18315,67622.99
11/26/202523.8024.0423.6423.69758,96623.49
11/25/202523.7123.9523.3523.79517,50523.59
11/24/202523.7523.9023.4623.86740,49323.66
11/21/202523.1224.0322.8123.96910,63623.76
11/20/202523.3923.5023.0023.05673,50222.86
11/19/202523.6823.7423.3023.31679,73923.12
11/18/202523.8224.1623.5523.88603,29023.68
11/17/202525.0025.0023.7523.841,003,64523.64
11/14/202524.9625.2224.7425.01735,50024.80
11/13/202524.2625.0024.2624.88820,97724.67
11/12/202524.2524.4323.6624.281,138,77724.08
11/11/202525.7325.8024.1824.361,285,02024.16
11/10/202525.5825.7425.3125.58527,18225.37
11/07/202526.0226.2625.4825.55562,59425.34
11/06/202525.6126.1625.3526.01581,16925.80
11/05/202525.9226.1125.6425.67761,81725.46
11/04/202525.7526.1725.6025.80689,90425.59
11/03/202525.8326.1925.5526.10557,69125.88
10/31/202525.8026.1625.7525.85592,84425.64
10/30/202525.6726.2825.6725.90636,07425.69
10/29/202525.6126.1425.5825.68675,08225.47
10/28/202526.4026.4525.5125.78891,60025.57
10/27/202526.6926.8526.3026.33564,98726.11
10/24/202526.4426.6725.4226.661,112,87926.44
10/23/202525.5325.9625.3625.76661,89625.55
10/22/202525.6225.7225.4625.58607,24325.37
10/21/202525.4325.6925.3625.51445,35425.30
10/20/202525.1925.5725.1925.54345,36325.33
10/17/202524.7725.1624.7325.11463,35024.90
10/16/202525.0925.2024.5224.83470,79024.63
10/15/202525.4325.6825.0425.17585,89724.96
10/14/202524.9925.4424.9325.29454,55625.08
10/13/202524.9825.2624.8625.13277,45524.92
10/10/202525.0225.2824.7324.75705,61224.55
10/09/202525.6825.7525.0525.18468,59224.97