World Kinect (WKC) Historical Prices

220 Followers

Time Period

Events

WKC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	38.22	38.61	37.24	38.00	38.00	+0.03%	1,596,281	1.64
Nov 03, 2026	36.82	39.00	36.36	37.99	37.99	+2.54%	1,911,956	1.98
Nov 02, 2026	36.20	37.56	35.88	37.05	37.05	-0.78%	1,106,384	1.13
Oct 30, 2026	35.66	37.84	35.10	37.34	37.34	+0.35%	1,570,115	1.61
Oct 29, 2026	36.83	37.38	36.63	37.21	37.21	+1.64%	1,064,084	1.09
Oct 28, 2026	36.40	36.69	35.90	36.61	36.61	+0.63%	1,066,223	1.09
Oct 27, 2026	36.24	36.42	35.78	36.38	36.38	+0.03%	527,646	0.54
Oct 26, 2026	36.55	37.09	36.33	36.37	36.37	-0.47%	537,997	0.54
Oct 23, 2026	36.39	36.98	36.20	36.54	36.54	+0.11%	858,822	0.84
Oct 22, 2026	36.25	36.66	35.79	36.50	36.50	+0.52%	637,900	0.61
Oct 21, 2026	35.90	36.49	35.89	36.31	36.31	+1.03%	500,971	0.45
Oct 20, 2026	35.76	36.11	35.48	35.94	35.94	+0.90%	613,275	0.55
Oct 19, 2026	36.07	36.14	35.44	35.62	35.62	-1.25%	761,797	0.68
Oct 16, 2026	36.65	37.05	35.99	36.07	36.07	-1.88%	986,672	0.88
Oct 15, 2026	36.51	36.88	36.17	36.76	36.76	+0.11%	514,023	0.45
Oct 14, 2026	36.49	36.74	36.03	36.72	36.72	+1.02%	947,774	0.83
Oct 13, 2026	36.37	36.55	36.11	36.35	36.35	+0.64%	602,843	0.52
Oct 12, 2026	36.64	36.78	35.88	36.12	36.12	-0.80%	570,044	0.48
Oct 09, 2026	37.12	37.49	36.13	36.41	36.41	-2.23%	688,052	0.58
Oct 08, 2026	37.06	37.49	36.97	37.24	37.24	+1.53%	1,051,985	0.89
Oct 07, 2026	36.52	36.82	36.14	36.68	36.68	+0.44%	1,233,693	1.05
Oct 06, 2026	36.47	36.84	36.16	36.52	36.52	+0.25%	972,614	0.83
Oct 05, 2026	35.89	36.66	35.56	36.43	36.43	+1.62%	1,201,398	1.02
Oct 02, 2026	35.67	36.01	35.46	35.85	35.85	+0.48%	1,540,442	1.32
Oct 01, 2026	35.00	35.93	34.89	35.68	35.68	+1.48%	895,134	0.77
Sep 30, 2026	36.14	36.39	35.15	35.16	35.16	-1.90%	965,929	0.84
Sep 29, 2026	35.00	35.96	34.55	35.84	35.84	+1.76%	1,175,732	1.03
Sep 28, 2026	35.64	35.74	35.20	35.22	35.22	-0.56%	1,112,906	0.98
Sep 25, 2026	35.84	35.92	35.35	35.65	35.42	-0.89%	679,987	0.60
Sep 24, 2026	36.26	36.45	35.70	35.97	35.74	-0.20%	829,130	0.73
Sep 23, 2026	35.92	36.48	35.57	36.04	35.81	+0.56%	741,674	0.64
Sep 22, 2026	35.26	36.18	35.22	35.84	35.61	+0.70%	818,666	0.70
Sep 21, 2026	35.83	36.07	35.08	35.59	35.36	-1.00%	1,454,889	1.26
Sep 18, 2026	35.71	36.08	35.30	35.95	35.72	+0.34%	4,258,293	3.84
Sep 17, 2026	35.00	36.19	35.00	35.83	35.60	+1.01%	1,536,611	1.39
Sep 16, 2026	35.39	35.70	34.85	35.47	35.24	-0.08%	1,339,857	1.23
Sep 15, 2026	35.36	35.73	34.94	35.50	35.27	+1.40%	927,909	0.82
Sep 14, 2026	35.40	36.12	34.94	35.01	34.78	-0.57%	1,140,025	1.01
Sep 11, 2026	35.61	35.80	34.89	35.21	34.98	-0.40%	1,729,337	1.54
Sep 10, 2026	35.74	36.39	35.24	35.35	35.12	-0.65%	707,775	0.63
Sep 09, 2026	35.72	36.07	35.08	35.58	35.35	+0.57%	768,954	0.69
Sep 08, 2026	35.55	35.69	35.05	35.38	35.15	-0.06%	630,397	0.56
Sep 07, 2026	35.11	35.47	34.78	35.40	35.17	+0.00%	0	0.00
Sep 04, 2026	35.11	35.47	34.78	35.40	35.17	+0.88%	496,842	0.43
Sep 03, 2026	35.29	35.76	34.90	35.09	34.86	-0.11%	725,774	0.63
Sep 02, 2026	35.08	35.84	35.00	35.13	34.90	-0.43%	725,295	0.63
Sep 01, 2026	35.96	36.14	34.81	35.28	35.05	-1.31%	1,522,708	1.34
Aug 31, 2026	35.97	36.18	35.05	35.75	35.52	+0.85%	1,289,315	1.15
Aug 28, 2026	35.82	35.85	35.37	35.45	35.22	-1.09%	656,502	0.59
Aug 27, 2026	35.78	36.18	35.32	35.84	35.61	-0.47%	994,537	0.89

World Kinect historical prices

World Kinect (WKC) Historical Prices

Become an Expert with TipRanks Premium