World Kinect Corporation Common Stock (NY: WKC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.30	28.83	27.81	27.95	809,566	-0.23(-0.82%)
Mar 10, 2025	27.98	28.69	27.98	28.18	639,356	-0.03(-0.11%)
Mar 07, 2025	28.29	28.55	28.00	28.21	588,819	-0.07(-0.25%)
Mar 06, 2025	28.30	28.58	27.93	28.28	773,187	-0.06(-0.21%)
Mar 05, 2025	28.56	28.68	27.84	28.34	852,233	-0.22(-0.77%)
Mar 04, 2025	29.07	29.30	28.54	28.56	910,910	-0.86(-2.92%)
Mar 03, 2025	29.98	30.47	29.38	29.42	749,097	-0.52(-1.74%)
Feb 28, 2025	29.61	29.97	29.22	29.94	1,815,963	+0.14(+0.47%)
Feb 27, 2025	30.08	30.30	29.74	29.80	818,705	-0.31(-1.03%)
Feb 26, 2025	30.13	30.59	30.08	30.11	589,132	-0.02(-0.07%)
Feb 25, 2025	30.83	31.02	29.86	30.13	1,097,482	-0.45(-1.47%)
Feb 24, 2025	30.83	31.54	30.22	30.58	1,295,142	-0.15(-0.49%)
Feb 21, 2025	29.70	31.35	28.35	30.73	2,305,277	+3.13(+11.34%)
Feb 20, 2025	27.22	27.73	27.16	27.60	1,318,069	+0.33(+1.21%)
Feb 19, 2025	27.23	27.39	26.98	27.27	1,001,722	-0.16(-0.58%)
Feb 18, 2025	27.43	27.80	27.22	27.43	850,812	+0.09(+0.33%)
Feb 14, 2025	28.35	28.47	27.30	27.34	618,511	-0.84(-2.98%)
Feb 13, 2025	28.04	28.41	27.94	28.18	335,745	+0.16(+0.57%)
Feb 12, 2025	28.09	28.57	27.92	28.02	506,191	-0.39(-1.37%)
Feb 11, 2025	28.18	28.42	28.12	28.41	554,316	+0.17(+0.60%)
Feb 10, 2025	28.29	28.45	28.21	28.24	276,117	+0.03(+0.11%)
Feb 07, 2025	28.42	28.52	28.18	28.21	385,789	-0.25(-0.88%)
Feb 06, 2025	28.45	28.50	28.21	28.46	348,607	+0.01(+0.04%)
Feb 05, 2025	28.35	28.48	28.27	28.45	242,390	+0.21(+0.74%)
Feb 04, 2025	27.81	28.37	27.75	28.24	390,835	+0.37(+1.33%)
Feb 03, 2025	27.95	28.19	27.68	27.87	320,458	-0.40(-1.41%)
Jan 31, 2025	28.59	28.74	27.91	28.27	1,053,384	-0.33(-1.15%)
Jan 30, 2025	28.98	29.07	28.32	28.60	344,929	-0.03(-0.10%)
Jan 29, 2025	28.73	29.08	28.56	28.63	338,282	-0.18(-0.62%)
Jan 28, 2025	28.86	29.03	28.61	28.81	363,603	-0.06(-0.21%)
Jan 27, 2025	28.71	29.16	28.65	28.87	408,371	+0.09(+0.31%)
Jan 24, 2025	28.52	28.86	28.39	28.78	525,699	+0.11(+0.38%)
Jan 23, 2025	28.41	28.75	28.12	28.67	448,892	+0.39(+1.38%)
Jan 22, 2025	28.57	28.57	28.21	28.28	560,435	-0.30(-1.05%)
Jan 21, 2025	28.16	28.66	27.98	28.58	716,519	+0.51(+1.82%)
Jan 17, 2025	27.82	28.35	27.79	28.07	928,363	+0.41(+1.48%)
Jan 16, 2025	27.95	28.02	27.62	27.66	853,343	-0.56(-1.98%)
Jan 15, 2025	28.00	28.40	27.76	28.22	919,408	+0.82(+2.99%)
Jan 14, 2025	27.56	27.56	27.11	27.40	601,358	-0.17(-0.62%)
Jan 13, 2025	27.06	27.72	26.98	27.57	509,709	+0.58(+2.15%)
Jan 10, 2025	27.23	27.41	26.78	26.99	509,051	-0.51(-1.85%)
Jan 08, 2025	26.92	27.51	26.91	27.50	433,117	+0.29(+1.07%)
Jan 07, 2025	27.59	27.76	27.06	27.21	739,251	-0.35(-1.27%)
Jan 06, 2025	27.62	27.86	27.41	27.56	393,638	-0.04(-0.14%)
Jan 03, 2025	27.57	27.61	27.05	27.60	491,014	+0.20(+0.73%)