World Kinect Corporation (WKC)
NYSE: WKC
· Real-Time Price · USD
25.41
-0.53 (-2.04%)
At close: Sep 10, 2025, 3:59 PM
25.45
0.16%
After-hours: Sep 10, 2025, 05:49 PM EDT
WKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.82 | 25.88 | 25.25 | 25.42 | 25.42 | -2.00% | 790,457 |
| Sep 9, 2025 | 25.92 | 26.47 | 25.82 | 25.94 | 25.94 | -1.82% | 604,534 |
| Sep 8, 2025 | 26.75 | 26.87 | 25.91 | 26.42 | 26.42 | -0.75% | 868,300 |
| Sep 5, 2025 | 26.62 | 26.79 | 26.28 | 26.62 | 26.62 | -0.60% | 3,300,900 |
| Sep 4, 2025 | 27.22 | 27.22 | 26.61 | 26.78 | 26.78 | -1.94% | 586,900 |
| Sep 3, 2025 | 27.17 | 27.53 | 27.05 | 27.31 | 27.31 | 0.96% | 751,600 |
| Sep 2, 2025 | 26.49 | 27.06 | 26.49 | 27.05 | 27.05 | 0.90% | 530,300 |
| Aug 29, 2025 | 26.82 | 26.97 | 26.54 | 26.81 | 26.81 | 0.00% | 477,028 |
| Aug 28, 2025 | 27.14 | 27.14 | 26.53 | 26.81 | 26.81 | -1.07% | 962,600 |
| Aug 27, 2025 | 26.48 | 27.17 | 26.48 | 27.10 | 27.10 | 1.69% | 366,300 |
| Aug 26, 2025 | 26.44 | 26.69 | 26.43 | 26.65 | 26.65 | 0.26% | 522,905 |
| Aug 25, 2025 | 26.75 | 26.93 | 26.58 | 26.58 | 26.58 | -0.71% | 472,504 |
| Aug 22, 2025 | 26.09 | 26.91 | 25.99 | 26.77 | 26.77 | 3.68% | 556,841 |
| Aug 21, 2025 | 25.59 | 25.84 | 25.35 | 25.82 | 25.82 | 0.00% | 525,835 |
| Aug 20, 2025 | 25.88 | 25.97 | 25.72 | 25.82 | 25.82 | -0.08% | 526,300 |
| Aug 19, 2025 | 25.62 | 25.85 | 25.44 | 25.84 | 25.84 | 0.90% | 509,300 |
| Aug 18, 2025 | 25.14 | 25.77 | 25.13 | 25.61 | 25.61 | 1.27% | 457,439 |
| Aug 15, 2025 | 25.73 | 25.74 | 25.24 | 25.29 | 25.29 | -1.67% | 660,600 |
| 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 |