Skip to main content

World Kinect Corporation Common Stock (NY:WKC)

26.56 +0.55 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 26.24 26.58 26.10 26.56 790,717 +0.55(+2.11%)
May 07, 2025 25.92 26.14 25.71 26.01 592,288 +0.09(+0.35%)
May 06, 2025 26.07 26.37 25.80 25.92 1,262,962 -0.13(-0.50%)
May 05, 2025 25.60 26.10 25.60 26.05 948,545 +0.24(+0.93%)
May 02, 2025 25.76 26.01 25.56 25.81 978,726 +0.39(+1.53%)
May 01, 2025 24.98 25.64 24.98 25.42 1,049,913 +0.33(+1.32%)
Apr 30, 2025 24.51 25.20 24.13 25.09 1,010,646 +0.28(+1.13%)
Apr 29, 2025 24.84 24.95 24.51 24.81 586,251 -0.02(-0.08%)
Apr 28, 2025 24.22 25.00 24.22 24.83 1,099,073 +0.69(+2.86%)
Apr 25, 2025 24.61 24.61 23.45 24.14 1,745,049 -0.45(-1.83%)
Apr 24, 2025 23.94 24.69 23.75 24.59 879,542 +0.60(+2.50%)
Apr 23, 2025 24.12 24.60 23.78 23.99 926,405 +0.21(+0.88%)
Apr 22, 2025 23.48 23.96 23.39 23.78 602,982 +0.61(+2.63%)
Apr 21, 2025 23.56 23.56 22.70 23.17 943,603 -0.55(-2.32%)
Apr 17, 2025 23.49 23.89 23.05 23.72 1,171,377 +0.22(+0.94%)
Apr 16, 2025 23.88 24.08 23.38 23.50 521,961 -0.33(-1.38%)
Apr 15, 2025 23.93 24.18 23.73 23.83 397,185 -0.18(-0.75%)
Apr 14, 2025 24.24 24.24 23.47 24.01 701,728 +0.06(+0.25%)
Apr 11, 2025 23.73 24.00 23.14 23.95 782,503 +0.37(+1.57%)
Apr 10, 2025 24.23 24.23 23.36 23.58 1,073,959 -1.35(-5.42%)
Apr 09, 2025 23.44 25.30 22.84 24.93 1,246,412 +1.28(+5.41%)
Apr 08, 2025 25.15 25.15 23.42 23.65 1,392,016 -0.91(-3.71%)
Apr 07, 2025 23.91 25.21 23.46 24.56 1,201,414 -0.23(-0.93%)
Apr 04, 2025 25.58 25.73 24.08 24.79 1,140,885 -1.47(-5.60%)
Apr 03, 2025 27.09 27.42 26.22 26.26 813,750 -2.13(-7.50%)
Apr 02, 2025 28.01 28.47 28.00 28.39 612,259 -0.04(-0.14%)
Apr 01, 2025 28.24 28.46 27.84 28.43 465,562 +0.07(+0.25%)
Mar 31, 2025 28.56 28.60 28.20 28.36 702,549 +0.01(+0.04%)
Mar 28, 2025 28.51 28.58 28.12 28.35 432,120 -0.13(-0.45%)
Mar 27, 2025 28.49 28.73 28.33 28.48 459,713 -0.02(-0.07%)
Mar 26, 2025 28.48 28.67 28.37 28.50 505,330 +0.25(+0.88%)
Mar 25, 2025 27.93 28.56 27.92 28.25 1,043,347 +0.26(+0.92%)
Mar 24, 2025 28.09 28.41 27.87 27.99 862,898 +0.11(+0.39%)
Mar 21, 2025 28.00 28.31 27.69 27.88 3,648,532 -0.32(-1.13%)
Mar 20, 2025 28.31 28.79 28.18 28.20 575,154 -0.45(-1.56%)
Mar 19, 2025 28.60 28.66 28.24 28.65 681,002 +0.32(+1.12%)
Mar 18, 2025 28.55 28.78 28.14 28.33 842,790 -0.37(-1.28%)
Mar 17, 2025 28.15 29.18 28.10 28.70 1,034,787 +0.90(+3.25%)
Mar 14, 2025 27.44 27.81 27.31 27.79 1,071,842 +0.53(+1.93%)
Mar 13, 2025 27.67 27.93 27.17 27.27 481,924 -0.31(-1.12%)
Mar 12, 2025 27.80 27.98 27.55 27.57 764,495 -0.21(-0.75%)
Mar 11, 2025 28.13 28.66 27.64 27.78 814,420 -0.23(-0.82%)
Mar 10, 2025 27.81 28.52 27.81 28.01 643,189 -0.03(-0.11%)
Mar 07, 2025 28.12 28.38 27.83 28.04 592,349 -0.07(-0.25%)
Mar 06, 2025 28.13 28.41 27.76 28.11 777,823 -0.06(-0.21%)
Mar 05, 2025 28.39 28.50 27.67 28.17 857,343 -0.22(-0.77%)
Mar 04, 2025 28.90 29.13 28.37 28.39 916,372 -0.85(-2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.