World Kinect Corporation Common Stock (NY:WKC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	28.20	28.50	28.12	28.35	681,186	+0.18(+0.64%)
Jun 27, 2025	28.18	28.27	27.91	28.17	920,373	+0.02(+0.07%)
Jun 26, 2025	27.31	28.17	27.31	28.15	464,173	+0.84(+3.08%)
Jun 25, 2025	27.50	27.52	27.24	27.31	620,091	-0.16(-0.58%)
Jun 24, 2025	27.30	27.66	27.13	27.47	725,982	+0.07(+0.26%)
Jun 23, 2025	27.72	27.84	27.14	27.40	854,584	-0.40(-1.44%)
Jun 20, 2025	28.14	28.27	27.62	27.80	2,054,575	-0.24(-0.86%)
Jun 18, 2025	28.02	28.43	28.00	28.04	580,642	-0.02(-0.07%)
Jun 17, 2025	28.41	28.42	28.03	28.06	553,676	-0.21(-0.74%)
Jun 16, 2025	27.86	28.37	27.74	28.27	618,100	+0.48(+1.71%)
Jun 13, 2025	28.17	28.27	27.63	27.79	625,656	-0.32(-1.13%)
Jun 12, 2025	28.15	28.27	27.84	28.11	511,695	-0.22(-0.77%)
Jun 11, 2025	28.13	28.43	28.00	28.33	559,675	+0.27(+0.96%)
Jun 10, 2025	27.93	28.41	27.93	28.06	568,103	+0.19(+0.68%)
Jun 09, 2025	27.90	28.14	27.78	27.87	357,693	+0.04(+0.14%)
Jun 06, 2025	27.92	28.30	27.70	27.83	607,511	+0.52(+1.89%)
Jun 05, 2025	27.33	27.57	26.98	27.32	570,510	+0.05(+0.18%)
Jun 04, 2025	27.40	27.47	27.17	27.27	364,457	-0.11(-0.40%)
Jun 03, 2025	27.37	27.58	27.09	27.38	347,504	+0.04(+0.15%)
Jun 02, 2025	27.45	27.45	26.87	27.34	539,600	+0.14(+0.51%)
May 30, 2025	27.66	27.70	27.19	27.20	1,170,700	-0.52(-1.86%)
May 29, 2025	27.45	27.71	27.26	27.71	403,125	+0.34(+1.23%)
May 28, 2025	27.69	27.80	27.36	27.38	497,025	-0.29(-1.04%)
May 27, 2025	27.36	27.77	27.21	27.66	453,784	+0.53(+1.94%)
May 23, 2025	26.49	27.18	26.49	27.14	676,872	+0.21(+0.77%)
May 22, 2025	26.85	27.09	26.63	26.93	448,610	-0.03(-0.11%)
May 21, 2025	27.19	27.49	26.91	26.96	432,567	-0.56(-2.02%)
May 20, 2025	27.57	27.78	27.42	27.52	482,048	-0.02(-0.07%)
May 19, 2025	27.31	27.59	27.22	27.54	422,099	-0.01(-0.04%)
May 16, 2025	27.48	27.66	27.32	27.55	439,081	+0.15(+0.54%)
May 15, 2025	26.94	27.40	26.92	27.40	420,542	+0.34(+1.25%)
May 14, 2025	27.36	27.38	27.02	27.06	481,192	-0.40(-1.45%)
May 13, 2025	27.26	27.69	27.18	27.46	503,617	+0.42(+1.54%)
May 12, 2025	27.60	27.61	26.81	27.04	641,907	+0.44(+1.64%)
May 09, 2025	26.67	26.81	26.46	26.60	485,456	+0.23(+0.87%)
May 08, 2025	26.06	26.39	25.92	26.37	796,311	+0.55(+2.11%)
May 07, 2025	25.74	25.96	25.53	25.83	596,478	+0.09(+0.35%)
May 06, 2025	25.89	26.18	25.61	25.74	1,271,897	-0.13(-0.50%)
May 05, 2025	25.42	25.92	25.42	25.87	955,255	+0.24(+0.93%)
May 02, 2025	25.58	25.83	25.38	25.63	985,650	+0.39(+1.53%)