World Kinect Corporation (WKC) Historical Stock Data
24.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WKC is down -0.16% a day on average. There have been 19 days where World Kinect Corporation closed green and 11 days where WKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 24.21 | 24.49 | ↑$0.28 (1.16%) | 23.59 | 24.56 | 1.52M |
| 2025-12-12 | 24.08 | 24.22 | ↑$0.14 (0.58%) | 23.92 | 24.32 | 605.26K |
| 2025-12-11 | 23.97 | 24.04 | ↑$0.07 (0.29%) | 23.81 | 24.29 | 0.92M |
| 2025-12-10 | 24.25 | 23.96 | ↓$0.29 (-1.20%) | 23.78 | 24.25 | 1.47M |
| 2025-12-09 | 23.99 | 24.27 | ↑$0.28 (1.17%) | 23.87 | 24.36 | 837.45K |
| 2025-12-08 | 24.28 | 23.83 | ↓$0.45 (-1.85%) | 23.70 | 24.28 | 864.87K |
| 2025-12-05 | 24.35 | 24.21 | ↓$0.14 (-0.57%) | 24.03 | 24.90 | 612.11K |
| 2025-12-04 | 23.67 | 24.03 | ↑$0.36 (1.52%) | 23.64 | 24.05 | 589.43K |
| 2025-12-03 | 23.43 | 23.75 | ↑$0.32 (1.37%) | 23.32 | 23.76 | 398.32K |
| 2025-12-02 | 23.31 | 23.44 | ↑$0.13 (0.56%) | 22.89 | 23.44 | 433.59K |
| 2025-12-01 | 23.31 | 23.31 | ↑$0.00 (0.00%) | 23.23 | 23.48 | 397.90K |
| 2025-11-28 | 23.61 | 23.18 | ↓$0.43 (-1.82%) | 23.06 | 23.68 | 314.92K |
| 2025-11-26 | 23.80 | 23.69 | ↓$0.11 (-0.46%) | 23.65 | 24.04 | 758.97K |
| 2025-11-25 | 23.71 | 23.79 | ↑$0.08 (0.34%) | 23.35 | 23.95 | 415.12K |
| 2025-11-24 | 23.75 | 23.86 | ↑$0.11 (0.46%) | 23.49 | 23.90 | 439.68K |
| 2025-11-21 | 23.12 | 23.96 | ↑$0.84 (3.63%) | 22.81 | 24.02 | 632.68K |
| 2025-11-20 | 23.39 | 23.05 | ↓$0.34 (-1.45%) | 23.00 | 23.51 | 491.10K |
| 2025-11-19 | 23.68 | 23.31 | ↓$0.37 (-1.56%) | 23.31 | 23.74 | 505.71K |
| 2025-11-18 | 23.82 | 23.88 | ↑$0.06 (0.25%) | 23.55 | 24.16 | 485.23K |
| 2025-11-17 | 25.00 | 23.84 | ↓$1.16 (-4.64%) | 23.75 | 25.00 | 1M |
| 2025-11-14 | 24.96 | 25.01 | ↑$0.05 (0.20%) | 24.74 | 25.22 | 579.07K |
| 2025-11-13 | 24.26 | 24.88 | ↑$0.62 (2.56%) | 24.26 | 25.00 | 820.98K |
| 2025-11-12 | 24.25 | 24.28 | ↑$0.03 (0.12%) | 23.66 | 24.44 | 863.95K |
| 2025-11-11 | 25.73 | 24.36 | ↓$1.37 (-5.32%) | 24.18 | 25.80 | 1.04M |
| 2025-11-10 | 25.58 | 25.58 | ↑$0.00 (0.00%) | 25.34 | 25.74 | 315.54K |
| 2025-11-07 | 26.02 | 25.55 | ↓$0.47 (-1.81%) | 25.48 | 26.26 | 449.28K |
| 2025-11-06 | 25.61 | 26.01 | ↑$0.40 (1.56%) | 25.35 | 26.16 | 449.93K |
| 2025-11-05 | 25.92 | 25.67 | ↓$0.25 (-0.96%) | 25.64 | 26.09 | 571.70K |
| 2025-11-04 | 25.75 | 25.80 | ↑$0.05 (0.19%) | 25.60 | 26.16 | 587.02K |
| 2025-11-03 | 25.83 | 26.10 | ↑$0.27 (1.05%) | 25.59 | 26.19 | 435.10K |
Create an account or log in to view more rows.
$WKC come back next earning
$WKC buy
$WKC going green
$WKC Let it go...
$WKC called it
$WKC HODL!!!
$WKC Holding Strong since January ??????????
$WKC It’s that TIME!! To Double down!
$WKC love this stock!!!!
$WKC let's gooooooo