World Kinect Corporation Common Stock (WKC)

28.34Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	28.56	28.68	27.84	28.34	852,233	28.34
3/04/2025	29.07	29.30	28.54	28.56	910,910	28.56
3/03/2025	29.98	30.47	29.38	29.42	749,097	29.42
2/28/2025	29.61	29.97	29.22	29.94	1,815,963	29.94
2/27/2025	30.08	30.30	29.74	29.80	818,705	29.80
2/26/2025	30.13	30.59	30.08	30.11	589,132	30.11
2/25/2025	30.83	31.02	29.86	30.13	1,097,482	30.13
2/24/2025	30.83	31.54	30.22	30.58	1,295,142	30.58
2/21/2025	29.70	31.35	28.35	30.73	2,305,277	30.73
2/20/2025	27.22	27.73	27.16	27.60	1,318,069	27.60
2/19/2025	27.23	27.39	26.98	27.27	1,001,722	27.27
2/18/2025	27.43	27.80	27.22	27.43	850,812	27.43
2/14/2025	28.35	28.47	27.30	27.34	618,511	27.34
2/13/2025	28.04	28.41	27.94	28.18	335,745	28.18
2/12/2025	28.09	28.57	27.92	28.02	506,191	28.02
2/11/2025	28.18	28.42	28.13	28.41	554,316	28.41
2/10/2025	28.29	28.45	28.21	28.24	276,117	28.24
2/07/2025	28.42	28.52	28.18	28.21	385,789	28.21
2/06/2025	28.45	28.50	28.21	28.46	348,607	28.46
2/05/2025	28.35	28.48	28.27	28.45	242,390	28.45
2/04/2025	27.81	28.37	27.75	28.24	390,835	28.24
2/03/2025	27.95	28.19	27.68	27.87	320,458	27.87
1/31/2025	28.59	28.74	27.91	28.27	1,053,384	28.27
1/30/2025	28.98	29.07	28.32	28.60	344,929	28.60
1/29/2025	28.73	29.08	28.56	28.63	338,282	28.63
1/28/2025	28.86	29.03	28.61	28.81	363,603	28.81
1/27/2025	28.71	29.16	28.65	28.87	408,371	28.87
1/24/2025	28.52	28.86	28.39	28.78	525,699	28.78
1/23/2025	28.41	28.75	28.12	28.67	448,892	28.67
1/22/2025	28.57	28.57	28.21	28.28	560,435	28.28
1/21/2025	28.16	28.66	27.98	28.58	716,519	28.58
1/17/2025	27.82	28.35	27.79	28.07	928,363	28.07
1/16/2025	27.95	28.02	27.62	27.66	853,343	27.66
1/15/2025	28.00	28.40	27.76	28.22	919,408	28.22
1/14/2025	27.56	27.56	27.11	27.40	601,358	27.40
1/13/2025	27.06	27.72	26.98	27.57	509,709	27.57
1/10/2025	27.23	27.41	26.78	26.99	509,051	26.99
1/08/2025	26.92	27.51	26.91	27.50	433,117	27.50
1/07/2025	27.59	27.76	27.06	27.21	739,251	27.21
1/06/2025	27.62	27.86	27.41	27.56	393,638	27.56
1/03/2025	27.57	27.61	27.05	27.60	491,014	27.60
1/02/2025	27.80	27.84	27.26	27.40	322,830	27.40
12/31/2024	27.08	0.00	27.51	27.51	0	27.51
12/30/2024	27.60	27.60	26.86	27.08	442,106	27.08
12/27/2024	27.38	28.00	27.35	27.57	803,004	27.57
12/26/2024	27.00	27.66	26.95	27.58	689,862	27.58
12/24/2024	26.89	27.28	26.63	27.24	287,861	27.24
12/23/2024	26.76	27.16	26.67	26.80	681,287	26.80
12/20/2024	27.10	27.48	26.72	26.87	7,013,611	26.70
12/19/2024	27.61	27.68	27.02	27.25	765,147	27.08
12/18/2024	28.08	28.46	27.16	27.27	834,578	27.10
12/17/2024	27.89	28.14	27.63	28.04	833,069	27.86
12/16/2024	28.15	28.46	27.83	28.24	846,631	28.06
12/13/2024	28.00	28.37	27.90	28.27	519,862	28.09
12/12/2024	28.62	28.75	28.21	28.22	674,349	28.04
12/11/2024	28.85	28.85	28.44	28.74	628,181	28.56
12/10/2024	28.35	28.66	28.00	28.43	543,664	28.25
12/09/2024	28.48	28.90	28.20	28.28	515,106	28.10
12/06/2024	28.79	28.79	27.98	28.28	488,103	28.10