World Kinect Corporation Common Stock (WKC)

35.12
+0.72 (2.08%)
NYSE· Last Trade: Jul 10th, 1:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For World Kinect Corporation Common Stock (WKC)

DateOpenHighLowCloseVolumeAdjusted Close
7/09/202633.7534.9233.6034.401,013,19934.40
7/08/202633.1433.8733.1133.781,136,31833.78
7/07/202633.4133.5332.7733.12810,67933.12
7/06/202633.0933.7833.0933.17829,64133.17
7/02/202633.5033.6232.9133.21733,17433.21
7/01/202633.0633.5433.0033.35958,27433.35
6/30/202633.2233.6032.9332.94752,72232.94
6/29/202633.2333.9532.8833.60889,90233.37
6/26/202632.2433.7232.0433.722,284,40533.49
6/25/202631.7632.4231.3832.19742,90831.97
6/24/202631.7532.0431.3431.601,170,10331.38
6/23/202631.7131.9631.4631.941,133,35531.72
6/22/202631.1932.0631.1931.681,562,88931.46
6/18/202631.3431.4130.7831.123,645,46830.91
6/17/202631.1631.9730.7331.26896,17231.05
6/16/202631.0831.4730.9631.371,322,54131.16
6/15/202630.9831.3430.6131.27978,76231.06
6/12/202631.4232.2431.4231.72551,38331.50
6/11/202631.7331.8830.9631.44877,88731.22
6/10/202631.1631.8930.9431.45942,89931.23
6/09/202630.0731.2029.9431.13977,45130.92
6/08/202629.9830.4629.8230.15857,32729.94
6/05/202629.7230.0229.2229.83620,45729.63
6/04/202629.0729.8829.0729.73593,21829.53
6/03/202628.8129.4628.7629.20541,17829.00
6/02/202629.1829.5328.7628.81592,71828.61
6/01/202628.8729.4428.6529.26733,17429.06
5/29/20260.0028.9628.0328.81870,39128.61
5/28/202628.6928.8928.2928.46576,72628.27
5/27/202629.1129.3128.6328.78535,61228.58
5/26/202629.3029.7529.1929.37794,69629.17
5/22/202628.8929.5728.8229.50907,24329.30
5/21/202629.1229.2128.7428.89804,08228.69
5/20/202628.6129.1728.4929.09864,21728.89
5/19/202629.0129.1328.5028.57699,86628.37
5/18/202628.4929.4828.4129.13973,05428.93
5/15/202628.0828.6127.9528.45741,42728.26
5/14/202627.6028.2027.4228.04797,94527.85
5/13/202627.2427.5327.2027.38716,71727.19
5/12/202627.2727.4826.6927.39738,89027.20
5/11/202627.2127.5526.9727.18523,18926.99
5/08/202626.8627.3226.5627.07602,92726.88
5/07/202626.6427.3026.4626.90800,25526.72
5/06/202627.3527.5526.6226.811,015,90526.63
5/05/202627.4627.8027.2427.63913,27327.44
5/04/202627.0027.4426.8427.42809,78227.23
5/01/202626.9827.2526.4427.10757,89626.91
4/30/202626.7027.1426.3726.97816,08926.79
4/29/202626.8327.1626.1727.011,345,20226.83
4/28/202626.7127.6326.4926.831,218,30626.65
4/27/202626.0926.7725.6226.251,702,43126.07
4/24/202628.7529.8024.9626.113,189,69525.93
4/23/202623.2323.6423.1323.54814,12023.38
4/22/202623.6923.7323.1123.18617,19123.02
4/21/202623.5923.7723.2623.67550,93523.51
4/20/202623.2823.7123.1423.61523,47823.45
4/17/202623.3623.6423.1423.43634,02923.27
4/16/202623.8324.0423.2923.40544,52623.24
4/15/202623.3123.8923.2323.86526,27423.70
4/14/202623.0623.3622.8223.33786,98123.17
4/13/202623.3123.3122.7823.14490,70122.98
4/10/202623.7823.8223.2023.37446,93323.21