World Kinect Corporation (WKC)
NYSE: WKC
· Real-Time Price · USD
26.07
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
26.07
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
WKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.25 | 26.55 | 26.05 | 26.07 | 26.07 | 0.00% | 474,220 |
| Oct 2, 2025 | 26.01 | 26.30 | 25.53 | 26.07 | 26.07 | -0.11% | 428,900 |
| Oct 1, 2025 | 25.95 | 26.14 | 25.70 | 26.10 | 26.10 | 0.58% | 397,084 |
| Sep 30, 2025 | 25.84 | 25.97 | 25.62 | 25.95 | 25.95 | -0.65% | 406,500 |
| Sep 29, 2025 | 26.21 | 26.28 | 25.82 | 26.12 | 25.92 | -0.61% | 498,300 |
| Sep 26, 2025 | 26.10 | 26.39 | 26.07 | 26.28 | 26.08 | 0.73% | 378,033 |
| Sep 25, 2025 | 26.28 | 26.29 | 25.96 | 26.09 | 25.89 | -0.80% | 508,230 |
| Sep 24, 2025 | 26.31 | 26.77 | 26.28 | 26.30 | 26.10 | -0.72% | 468,045 |
| Sep 23, 2025 | 26.29 | 26.67 | 26.26 | 26.49 | 26.29 | 1.57% | 589,636 |
| Sep 22, 2025 | 26.27 | 26.50 | 26.06 | 26.08 | 25.88 | -1.21% | 806,700 |
| Sep 19, 2025 | 27.02 | 27.02 | 26.35 | 26.40 | 26.20 | -1.93% | 3,736,732 |
| Sep 18, 2025 | 26.25 | 26.95 | 26.22 | 26.92 | 26.71 | 2.79% | 1,900,227 |
| Sep 17, 2025 | 26.16 | 26.62 | 25.99 | 26.19 | 25.99 | 0.61% | 789,520 |
| Sep 16, 2025 | 25.58 | 26.08 | 25.54 | 26.03 | 25.83 | 2.40% | 557,719 |
| Sep 15, 2025 | 25.37 | 25.56 | 25.12 | 25.42 | 25.23 | 0.20% | 674,501 |
| Sep 12, 2025 | 25.92 | 25.93 | 25.36 | 25.37 | 25.18 | -2.05% | 469,200 |
| Sep 11, 2025 | 25.31 | 25.91 | 25.25 | 25.90 | 25.70 | 1.89% | 784,109 |
| Sep 10, 2025 | 25.82 | 25.88 | 25.25 | 25.42 | 25.23 | -2.00% | 790,500 |
| Sep 9, 2025 | 25.92 | 26.47 | 25.82 | 25.94 | 25.74 | -1.82% | 604,534 |
| Sep 8, 2025 | 26.75 | 26.87 | 25.91 | 26.42 | 26.22 | -0.75% | 868,300 |
Page 1 of 136