World Kinect Corporation Common Stock (WKC)

27.10
+0.13 (0.48%)
NYSE · Last Trade: May 3rd, 7:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For World Kinect Corporation Common Stock (WKC)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202626.9827.2526.4427.10757,89627.10
4/30/202626.7027.1426.3726.97816,08926.97
4/29/202626.8327.1626.1727.011,345,20227.01
4/28/202626.7127.6326.4926.831,218,30626.83
4/27/202626.0926.7725.6226.251,702,43126.25
4/24/202628.7529.8024.9626.113,189,69526.11
4/23/202623.2323.6423.1323.54814,12023.54
4/22/202623.6923.7323.1123.18617,19123.18
4/21/202623.5923.7723.2623.67550,93523.67
4/20/202623.2823.7123.1423.61523,47823.61
4/17/202623.3623.6423.1423.43634,02923.43
4/16/202623.8324.0423.2923.40544,52623.40
4/15/202623.3123.8923.2323.86526,27423.86
4/14/202623.0623.3622.8223.33786,98123.33
4/13/202623.3123.3122.7823.14490,70123.14
4/10/202623.7823.8223.2023.37446,93323.37
4/09/202623.7924.0523.6323.91682,41723.91
4/08/202623.5224.0123.4623.85724,51023.85
4/07/202623.1923.8023.1923.58536,09123.58
4/06/202623.2023.3923.1423.231,128,31523.23
4/02/202623.0423.5222.6523.45694,24423.45
4/01/202622.8423.1522.5923.06917,53823.06
3/31/202623.4123.4122.8523.07600,70623.07
3/30/202623.2723.4223.0123.06438,01423.06
3/27/202623.4323.5723.2023.36558,71723.16
3/26/202622.9723.5622.9723.47430,50023.27
3/25/202623.2523.2522.7123.09682,33522.89
3/24/202622.8623.3722.8622.97923,66422.77
3/23/202622.6523.3722.6522.89843,09622.69
3/20/202622.6522.7522.2122.643,338,41822.45
3/19/202622.5722.8422.3822.61578,33522.42
3/18/202623.2623.3022.7322.77625,08322.58
3/17/202622.9323.1822.9123.08651,06622.88
3/16/202622.9323.0622.5722.59679,89022.40
3/13/202623.2323.2322.7022.80685,21722.60
3/12/202623.3323.4423.0823.09716,91222.89
3/11/202623.3823.7623.3023.59584,32723.39
3/10/202623.6323.9123.4523.57532,53723.37
3/09/202624.2724.2723.2023.591,074,00623.39
3/06/202624.7524.9124.1124.42525,48124.21
3/05/202624.3224.8524.3224.57782,38124.36
3/04/202624.5224.8024.2724.55544,96824.34
3/03/202623.4624.7723.4624.49779,63724.28
3/02/202624.9225.1124.6424.98764,22424.77
2/27/202625.0025.2724.8724.95925,60424.74
2/26/202625.4025.6624.9825.17783,23424.95
2/25/202625.2225.4424.8225.41628,48225.19
2/24/202625.0425.4624.8025.16940,31224.94
2/23/202624.8825.1123.9325.051,478,15024.84
2/20/202625.4026.5124.3824.971,645,30224.76
2/19/202626.3426.6726.0726.59833,84926.36
2/18/202626.6927.0226.1226.43846,77226.20
2/17/202626.6726.7826.0926.62807,61226.39
2/13/202626.3126.8326.2026.79630,54826.56
2/12/202627.5327.6025.9226.35763,15226.12
2/11/202627.1327.4126.8827.36582,92027.13
2/10/202627.5527.6426.9227.061,252,99626.83
2/09/202627.8128.0227.5527.60445,17427.36
2/06/202627.4728.0827.4527.991,014,29327.75
2/05/202627.5327.7227.2327.34615,62427.11
2/04/202627.1927.9227.1927.48676,62527.24
2/03/202626.7427.5726.4526.95673,37926.72