World Kinect Corporation (WKC) Historical Stock Data
28.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WKC is up 0.15% a day on average. There have been 16 days where World Kinect Corporation closed green and 14 days where WKC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-05 | 28.35 | 28.45 | ↑$0.10 (0.35%) | 28.27 | 28.48 | 242.39K |
2025-02-04 | 27.81 | 28.24 | ↑$0.43 (1.55%) | 27.81 | 28.37 | 390.54K |
2025-02-03 | 27.95 | 27.87 | ↓$0.08 (-0.29%) | 27.68 | 28.13 | 320.46K |
2025-01-31 | 28.59 | 28.27 | ↓$0.32 (-1.12%) | 27.91 | 28.74 | 0.96M |
2025-01-30 | 28.98 | 28.60 | ↓$0.38 (-1.31%) | 28.35 | 29.07 | 344.93K |
2025-01-29 | 28.73 | 28.63 | ↓$0.10 (-0.35%) | 28.56 | 29.08 | 338.28K |
2025-01-28 | 28.86 | 28.81 | ↓$0.05 (-0.17%) | 28.61 | 29.03 | 363.60K |
2025-01-27 | 28.71 | 28.87 | ↑$0.16 (0.56%) | 28.65 | 29.16 | 408.07K |
2025-01-24 | 28.52 | 28.78 | ↑$0.26 (0.91%) | 28.41 | 28.86 | 525.69K |
2025-01-23 | 28.41 | 28.67 | ↑$0.26 (0.92%) | 28.12 | 28.76 | 381.96K |
2025-01-22 | 28.57 | 28.28 | ↓$0.29 (-1.02%) | 28.21 | 28.57 | 560.44K |
2025-01-21 | 28.16 | 28.58 | ↑$0.42 (1.49%) | 27.99 | 28.66 | 479.46K |
2025-01-17 | 27.82 | 28.07 | ↑$0.25 (0.90%) | 27.79 | 28.35 | 651.19K |
2025-01-16 | 27.95 | 27.66 | ↓$0.29 (-1.04%) | 27.62 | 28.02 | 729.14K |
2025-01-15 | 28.00 | 28.22 | ↑$0.22 (0.79%) | 27.81 | 28.40 | 777.69K |
2025-01-14 | 27.56 | 27.40 | ↓$0.16 (-0.58%) | 27.11 | 27.56 | 566.15K |
2025-01-13 | 27.06 | 27.57 | ↑$0.51 (1.88%) | 26.99 | 27.72 | 509.54K |
2025-01-10 | 27.23 | 26.99 | ↓$0.24 (-0.88%) | 26.78 | 27.41 | 450.10K |
2025-01-08 | 26.92 | 27.50 | ↑$0.58 (2.15%) | 26.91 | 27.51 | 366.86K |
2025-01-07 | 27.59 | 27.21 | ↓$0.38 (-1.38%) | 27.06 | 27.75 | 694.90K |
2025-01-06 | 27.62 | 27.56 | ↓$0.06 (-0.22%) | 27.41 | 27.86 | 338.80K |
2025-01-03 | 27.57 | 27.60 | ↑$0.03 (0.11%) | 27.05 | 27.61 | 482.01K |
2025-01-02 | 27.80 | 27.40 | ↓$0.40 (-1.44%) | 27.27 | 27.84 | 322.83K |
2024-12-31 | 27.24 | 27.51 | ↑$0.27 (0.99%) | 27.16 | 27.56 | 556.84K |
2024-12-30 | 27.60 | 27.08 | ↓$0.52 (-1.88%) | 26.86 | 27.60 | 442.11K |
2024-12-27 | 27.38 | 27.57 | ↑$0.19 (0.69%) | 27.35 | 28.00 | 803K |
2024-12-26 | 27.00 | 27.58 | ↑$0.58 (2.15%) | 26.95 | 27.66 | 689.86K |
2024-12-24 | 26.89 | 27.24 | ↑$0.35 (1.30%) | 26.63 | 27.28 | 287.86K |
2024-12-23 | 26.76 | 26.80 | ↑$0.04 (0.15%) | 26.67 | 27.14 | 681.29K |
2024-12-20 | 27.10 | 26.87 | ↓$0.23 (-0.85%) | 26.72 | 27.48 | 7.01M |
Create an account or log in to view more rows.
$WKC HODL!!!
$WKC Holding Strong since January ??????????
$WKC It’s that TIME!! To Double down!
$WKC love this stock!!!!
$WKC let's gooooooo
$WKC I like green candles on my birthday cake
$WKC buy the fear
$WKC going green
$WKC who here can't stand the CEO?
$WKC Be patient !!