World Kinect Corporation (WKC)
NYSE: WKC
· Real-Time Price · USD
25.50
-0.22 (-0.86%)
At close: Aug 15, 2025, 10:01 AM
WKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.84 | 25.87 | 25.45 | 25.72 | 25.72 | -1.11% | 580,732 |
| Aug 13, 2025 | 25.55 | 26.05 | 25.45 | 26.01 | 26.01 | 1.76% | 738,335 |
| Aug 12, 2025 | 25.15 | 25.74 | 25.04 | 25.56 | 25.56 | 2.00% | 620,411 |
| Aug 11, 2025 | 25.38 | 25.45 | 24.99 | 25.06 | 25.06 | -1.45% | 679,900 |
| Aug 8, 2025 | 25.25 | 25.70 | 25.05 | 25.43 | 25.43 | 0.99% | 495,445 |
| Aug 7, 2025 | 25.17 | 25.33 | 25.02 | 25.18 | 25.18 | 0.12% | 472,300 |
| Aug 6, 2025 | 24.81 | 25.16 | 24.69 | 25.15 | 25.15 | 1.25% | 710,318 |
| Aug 5, 2025 | 25.43 | 25.43 | 24.83 | 24.84 | 24.84 | -1.66% | 799,006 |
| Aug 4, 2025 | 25.17 | 25.53 | 25.05 | 25.26 | 25.26 | 0.04% | 685,504 |
| Aug 1, 2025 | 26.80 | 27.31 | 25.02 | 25.25 | 25.25 | -7.41% | 1,369,700 |
| Jul 31, 2025 | 27.51 | 27.77 | 26.93 | 27.27 | 27.27 | -1.45% | 699,819 |
| Jul 30, 2025 | 28.29 | 28.36 | 27.60 | 27.67 | 27.67 | -2.23% | 913,621 |
| Jul 29, 2025 | 28.53 | 28.53 | 28.23 | 28.30 | 28.30 | 0.14% | 491,105 |
| Jul 28, 2025 | 28.27 | 28.44 | 28.16 | 28.26 | 28.26 | 0.14% | 604,400 |
| Jul 25, 2025 | 28.49 | 28.49 | 28.00 | 28.22 | 28.22 | -0.42% | 300,621 |
| Jul 24, 2025 | 28.35 | 28.62 | 28.17 | 28.34 | 28.34 | -1.46% | 394,900 |
| Jul 23, 2025 | 28.29 | 28.76 | 28.29 | 28.76 | 28.76 | 1.77% | 452,911 |
| Jul 22, 2025 | 27.99 | 28.47 | 27.95 | 28.26 | 28.26 | 0.71% | 386,800 |
| Jul 21, 2025 | 28.29 | 28.32 | 28.01 | 28.06 | 28.06 | -0.11% | 737,037 |
| Jul 18, 2025 | 28.75 | 28.75 | 27.99 | 28.09 | 28.09 | -0.95% | 502,900 |