World Kinect Corporation Common Stock (WKC)

22.80
-0.29 (-1.26%)
NYSE · Last Trade: Mar 14th, 3:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For World Kinect Corporation Common Stock (WKC)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202623.2323.2322.7022.80685,21722.80
3/12/202623.3323.4423.0823.09716,91223.09
3/11/202623.3823.7623.3023.59584,32723.59
3/10/202623.6323.9123.4523.57532,55223.57
3/09/202624.2724.2723.2023.591,074,00623.59
3/06/202624.7524.9124.1124.42525,48124.42
3/05/202624.3224.8524.3224.57782,38124.57
3/04/202624.5224.8024.2724.55544,96824.55
3/03/202623.4624.7723.4624.49779,63724.49
3/02/202624.9225.1124.6424.98764,22424.98
2/27/202625.0025.2724.8724.95925,60424.95
2/26/202625.4025.6624.9825.17783,23425.17
2/25/202625.2225.4424.8225.41628,48225.41
2/24/202625.0425.4624.8025.16940,31225.16
2/23/202624.8825.1123.9325.051,478,15025.05
2/20/202625.4026.5124.3824.971,645,30224.97
2/19/202626.3426.6726.0726.59833,84926.59
2/18/202626.6927.0226.1226.43846,77226.43
2/17/202626.6726.7826.0926.62807,61226.62
2/13/202626.3126.8326.2026.79630,54826.79
2/12/202627.5327.6025.9226.35763,15226.35
2/11/202627.1327.4126.8827.36582,92027.36
2/10/202627.5527.6426.9227.061,252,99627.06
2/09/202627.8128.0227.5527.60445,17427.60
2/06/202627.4728.0827.4527.991,014,29327.99
2/05/202627.5327.7227.2327.34615,62427.34
2/04/202627.1927.9227.1927.48676,62527.48
2/03/202626.7427.5726.4526.95673,37926.95
2/02/202626.6727.1926.3627.09590,72727.09
1/30/202626.4126.9726.1126.911,141,87426.91
1/29/202626.2026.9126.0726.75643,16626.75
1/28/202626.4726.5525.5525.73860,14025.73
1/27/202625.9926.2325.8926.02505,77826.02
1/26/202626.5026.7025.9626.04584,87826.04
1/23/202626.4226.7326.2026.42406,81426.42
1/22/202626.7926.9426.3426.56494,55926.56
1/21/202626.3226.9626.3026.63690,35226.63
1/20/202627.7628.0225.8425.911,322,36025.91
1/16/202628.0428.0927.3227.601,174,59727.60
1/15/202627.3228.1627.2428.061,032,52028.06
1/14/202627.6827.9527.1427.381,049,85327.38
1/13/202627.3127.7527.1427.582,343,85127.58
1/12/202627.0127.4626.9327.251,152,52227.25
1/09/202627.0227.3926.8227.07955,32827.07
1/08/202626.2827.3026.2826.901,367,88726.90
1/07/202626.2226.5726.0826.301,065,88026.30
1/06/202625.4526.1825.2326.151,267,67226.15
1/05/202624.5025.4924.5025.421,140,94825.42
1/02/202623.4424.2323.4424.121,046,05424.12
12/31/202523.7623.7723.4123.43421,94023.43
12/30/202523.7623.8723.6223.64552,21023.64
12/29/202523.6023.7423.4823.70416,24223.70
12/26/202523.4023.5823.2623.55386,72423.55
12/24/202523.2523.5023.2323.50396,76223.50
12/23/202523.3823.4323.0923.36496,68823.36
12/22/202523.4523.7623.0623.29685,12223.29
12/19/202523.6623.7223.3223.582,665,81523.58
12/18/202523.5623.8823.4423.652,513,37523.65
12/17/202523.7123.9623.5423.55874,34723.55
12/16/202524.3624.3623.6123.671,193,80323.67
12/15/202524.2124.5623.5824.492,150,45224.49