World Kinect Corporation Common Stock (WKC)

28.27Last Price

-0.33 (-1.15%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	28.59	28.74	27.91	28.27	963,584	28.27
1/30/2025	28.98	29.07	28.32	28.60	344,929	28.60
1/29/2025	28.73	29.08	28.56	28.63	338,282	28.63
1/28/2025	28.86	29.03	28.61	28.81	363,603	28.81
1/27/2025	28.71	29.16	28.65	28.87	408,371	28.87
1/24/2025	28.52	28.86	28.39	28.78	525,699	28.78
1/23/2025	28.41	28.75	28.12	28.67	448,892	28.67
1/22/2025	28.57	28.57	28.21	28.28	560,435	28.28
1/21/2025	28.16	28.66	27.98	28.58	716,519	28.58
1/17/2025	27.82	28.35	27.79	28.07	928,363	28.07
1/16/2025	27.95	28.02	27.62	27.66	853,343	27.66
1/15/2025	28.00	28.40	27.76	28.22	919,408	28.22
1/14/2025	27.56	27.56	27.11	27.40	601,358	27.40
1/13/2025	27.06	27.72	26.98	27.57	509,709	27.57
1/10/2025	27.23	27.41	26.78	26.99	509,051	26.99
1/08/2025	26.92	27.51	26.91	27.50	433,117	27.50
1/07/2025	27.59	27.76	27.06	27.21	739,251	27.21
1/06/2025	27.62	27.86	27.41	27.56	393,638	27.56
1/03/2025	27.57	27.61	27.05	27.60	491,014	27.60
1/02/2025	27.80	27.84	27.26	27.40	322,830	27.40
12/31/2024	27.08	0.00	27.51	27.51	0	27.51
12/30/2024	27.60	27.60	26.86	27.08	442,106	27.08
12/27/2024	27.38	28.00	27.35	27.57	803,004	27.57
12/26/2024	27.00	27.66	26.95	27.58	689,862	27.58
12/24/2024	26.89	27.28	26.63	27.24	287,861	27.24
12/23/2024	26.76	27.16	26.67	26.80	681,287	26.80
12/20/2024	27.10	27.48	26.72	26.87	7,013,611	26.70
12/19/2024	27.61	27.68	27.02	27.25	857,232	27.08
12/18/2024	28.08	28.46	27.16	27.27	834,578	27.10
12/17/2024	27.89	28.14	27.63	28.04	833,069	27.86
12/16/2024	28.15	28.46	27.83	28.24	846,631	28.06
12/13/2024	28.00	28.37	27.90	28.27	519,862	28.09
12/12/2024	28.62	28.75	28.21	28.22	674,349	28.04
12/11/2024	28.85	28.85	28.44	28.74	628,181	28.56
12/10/2024	28.35	28.66	28.00	28.43	543,664	28.25
12/09/2024	28.48	28.90	28.20	28.28	515,106	28.10
12/06/2024	28.79	28.79	27.98	28.28	488,103	28.10
12/05/2024	28.62	29.07	28.54	28.75	1,465,668	28.57
12/04/2024	29.16	29.39	28.60	28.73	939,062	28.55
12/03/2024	29.45	29.62	29.00	29.22	415,647	29.04
12/02/2024	28.95	29.48	28.72	29.34	534,429	29.15
11/29/2024	29.30	29.48	28.81	28.95	310,630	28.77
11/27/2024	29.15	29.47	28.89	29.14	501,097	28.96
11/26/2024	28.74	29.27	28.66	29.14	823,980	28.96
11/25/2024	29.08	29.48	28.93	28.98	886,539	28.80
11/22/2024	27.93	28.86	27.89	28.72	426,067	28.54
11/21/2024	28.11	28.38	27.95	28.02	497,456	27.84
11/20/2024	27.86	28.04	27.66	28.02	930,380	27.84
11/19/2024	27.58	27.92	27.55	27.80	782,477	27.62
11/18/2024	28.03	28.27	27.76	27.77	678,966	27.59
11/15/2024	27.99	28.23	27.61	27.85	372,671	27.67
11/14/2024	27.84	27.94	27.52	27.83	450,585	27.65
11/13/2024	28.17	28.23	27.80	27.85	490,831	27.67
11/12/2024	28.47	28.75	28.09	28.14	617,038	27.96
11/11/2024	28.12	28.61	28.12	28.35	407,313	28.17
11/08/2024	28.26	28.39	27.90	27.99	542,528	27.81
11/07/2024	28.66	28.66	28.12	28.25	553,284	28.07
11/06/2024	27.78	29.12	27.40	28.62	1,472,563	28.44
11/05/2024	26.43	26.84	26.25	26.75	527,190	26.58
11/04/2024	26.12	26.55	26.10	26.37	617,218	26.20
11/01/2024	26.45	26.89	26.15	26.28	785,015	26.11