Skip to main content
IC
World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
27.23
+0.44 (1.64%)
At close: May 12, 2025, 4:00 PM
27.23
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

World Kinect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.8027.8127.0027.2327.231.64%637,219
May 9, 202526.8627.0026.6526.7926.790.87%482,046
May 8, 202526.2426.5826.1026.5626.562.11%790,717
May 7, 202525.9226.1525.7126.0126.010.35%592,288
May 6, 202526.0726.3725.8025.9225.92-0.50%1,263,014
May 5, 202525.6026.1025.6026.0526.050.93%948,546
May 2, 202525.7626.0125.5625.8125.811.53%978,726
May 1, 202524.9825.6424.9825.4225.421.32%1,049,916
Apr 30, 202524.5125.2124.1325.0925.091.13%1,010,646
Apr 29, 202524.8424.9524.5124.8124.81-0.08%586,251
Apr 28, 202524.2225.0024.2224.8324.832.86%1,099,078
Apr 25, 202524.6224.6223.4524.1424.14-1.83%1,745,049
Apr 24, 202523.9424.6923.7624.5924.592.50%879,542
Apr 23, 202524.1224.6023.7823.9923.990.88%926,405
Apr 22, 202523.4823.9723.3923.7823.782.63%602,983
Apr 21, 202523.5623.5622.7123.1723.17-2.32%943,603
Apr 17, 202523.4923.8923.0523.7223.720.94%1,171,377
Apr 16, 202523.8824.0823.3823.5023.50-1.38%521,961
Apr 15, 202523.9324.1823.7323.8323.83-0.75%397,185
Apr 14, 202524.2424.2423.4724.0124.010.25%701,728
Apr 11, 202523.7324.0023.1423.9523.951.57%782,503
Apr 10, 202524.2324.2323.3623.5823.58-5.42%1,073,959
Apr 9, 202523.4425.3022.8424.9324.935.41%1,246,412
Apr 8, 202525.1525.1523.4223.6523.65-3.71%1,392,111
Apr 7, 202523.9125.3123.4624.5624.56-0.93%1,200,314
Apr 4, 202525.5825.7424.0824.7924.79-5.60%1,140,885
Apr 3, 202527.0927.4226.2226.2626.26-7.50%813,750
Apr 2, 202528.0128.4728.0028.3928.39-0.14%612,259
Apr 1, 202528.2428.4627.8428.4328.430.25%465,562
Mar 31, 202528.5628.6028.2028.3628.36-0.56%702,549
Mar 28, 202528.6828.7528.2928.5228.35-0.45%429,545
Mar 27, 202528.6628.9028.5028.6528.48-0.07%456,978
Mar 26, 202528.6528.8428.5428.6728.500.88%501,710
Mar 25, 202528.1028.7328.0928.4228.250.92%1,037,128
Mar 24, 202528.2628.5828.0428.1627.990.39%857,755
Mar 21, 202528.1728.4827.8628.0527.88-1.13%3,626,784
Mar 20, 202528.4828.9628.3528.3728.20-1.56%571,726
Mar 19, 202528.7728.8328.4128.8228.651.12%644,343
Mar 18, 202528.7228.9528.3128.5028.33-1.28%837,767
Mar 17, 202528.3229.3628.2728.8728.703.25%1,028,619
Mar 14, 202527.6027.9827.4727.9627.791.93%981,254
Mar 13, 202527.8428.1027.3327.4327.27-1.12%479,052
Mar 12, 202527.9728.1527.7227.7427.58-0.75%759,939
Mar 11, 202528.3028.8327.8127.9527.78-0.82%809,566
Mar 10, 202527.9828.6927.9828.1828.01-0.11%578,235
Mar 7, 202528.2928.5628.0028.2128.04-0.25%588,819
Mar 6, 202528.3028.5827.9328.2828.11-0.21%773,192
Mar 5, 202528.5628.6827.8428.3428.17-0.77%852,233
Mar 4, 202529.0729.3028.5428.5628.39-2.92%910,910
Mar 3, 202529.9830.4729.3829.4229.25-1.74%749,097