World Kinect Corporation Common Stock (WKC)

Historical Prices For World Kinect Corporation Common Stock (WKC)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	27.51	27.77	26.93	27.27	699,819	27.27
7/30/2025	28.29	28.36	27.60	27.67	913,621	27.67
7/29/2025	28.53	28.53	28.23	28.30	491,105	28.30
7/28/2025	28.27	28.44	28.16	28.26	604,394	28.26
7/25/2025	28.49	28.49	28.00	28.22	300,621	28.22
7/24/2025	28.35	28.61	28.17	28.34	394,882	28.34
7/23/2025	28.29	28.76	28.29	28.76	452,911	28.76
7/22/2025	27.99	28.47	27.95	28.26	386,785	28.26
7/21/2025	28.29	28.32	28.01	28.06	736,937	28.06
7/18/2025	28.75	28.75	27.99	28.09	502,890	28.09
7/17/2025	28.48	28.78	28.30	28.36	809,055	28.36
7/16/2025	28.75	28.86	28.38	28.59	415,636	28.59
7/15/2025	29.14	29.18	28.61	28.61	433,719	28.61
7/14/2025	29.08	29.22	28.96	29.17	339,581	29.17
7/11/2025	29.31	29.45	29.19	29.20	369,453	29.20
7/10/2025	28.98	29.54	28.98	29.43	440,273	29.43
7/09/2025	29.60	29.68	29.02	29.08	374,057	29.08
7/08/2025	29.28	29.66	29.28	29.49	645,586	29.49
7/07/2025	29.34	29.72	29.20	29.29	496,668	29.29
7/03/2025	29.53	29.85	29.53	29.63	252,965	29.63
7/02/2025	29.15	29.63	28.92	29.56	581,136	29.56
7/01/2025	28.29	29.19	28.16	29.01	827,821	29.01
6/30/2025	28.20	28.50	28.12	28.35	681,186	28.35
6/27/2025	28.18	28.27	27.91	28.17	920,373	28.17
6/26/2025	27.31	28.17	27.31	28.15	464,173	28.15
6/25/2025	27.50	27.52	27.24	27.31	620,091	27.31
6/24/2025	27.30	27.66	27.13	27.47	725,982	27.47
6/23/2025	27.72	27.84	27.14	27.40	854,584	27.40
6/20/2025	28.14	28.27	27.62	27.80	2,054,575	27.80
6/18/2025	28.02	28.43	28.00	28.04	580,642	28.04
6/17/2025	28.41	28.42	28.03	28.06	553,676	28.06
6/16/2025	28.06	28.57	27.94	28.47	613,758	28.47
6/13/2025	28.37	28.47	27.83	27.99	621,261	27.99
6/12/2025	28.35	28.47	28.04	28.31	508,101	28.31
6/11/2025	28.33	28.63	28.20	28.53	555,744	28.53
6/10/2025	28.13	28.61	28.13	28.26	564,113	28.26
6/09/2025	28.10	28.34	27.98	28.07	355,181	28.07
6/06/2025	28.12	28.50	27.90	28.03	603,244	28.03
6/05/2025	27.52	27.76	27.17	27.51	566,503	27.51
6/04/2025	27.59	27.66	27.36	27.46	361,897	27.46
6/03/2025	27.56	27.77	27.28	27.57	345,063	27.57
6/02/2025	27.64	27.64	27.06	27.53	535,810	27.53
5/30/2025	27.86	27.90	27.38	27.39	1,162,476	27.39
5/29/2025	27.64	27.91	27.45	27.91	400,294	27.91
5/28/2025	27.89	28.00	27.55	27.57	493,534	27.57
5/27/2025	27.55	27.97	27.40	27.86	450,597	27.86
5/23/2025	26.68	27.38	26.68	27.33	672,117	27.33
5/22/2025	27.04	27.28	26.82	27.12	445,459	27.12
5/21/2025	27.38	27.68	27.10	27.15	429,529	27.15
5/20/2025	27.76	27.98	27.61	27.71	478,662	27.71
5/19/2025	27.50	27.79	27.41	27.73	419,134	27.73
5/16/2025	27.67	27.86	27.52	27.74	435,997	27.74
5/15/2025	27.13	27.59	27.11	27.59	417,588	27.59
5/14/2025	27.55	27.57	27.21	27.25	477,812	27.25
5/13/2025	27.45	27.89	27.37	27.65	500,080	27.65
5/12/2025	27.80	27.80	27.00	27.23	637,398	27.23
5/09/2025	26.86	27.00	26.64	26.79	482,046	26.79
5/08/2025	26.24	26.58	26.10	26.56	790,717	26.56
5/07/2025	25.92	26.14	25.71	26.01	592,288	26.01
5/06/2025	26.07	26.37	25.80	25.92	1,262,962	25.92
5/05/2025	25.60	26.10	25.60	26.05	948,545	26.05
5/02/2025	25.76	26.01	25.56	25.81	978,726	25.81
5/01/2025	24.98	25.64	24.98	25.42	1,049,913	25.42