World Kinect Corporation (WKC) Historical Stock Data
27.58 ↑0.34 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WKC is down -0.08% a day on average. There have been 13 days where World Kinect Corporation closed green and 17 days where WKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-19 | 27.61 | 27.39 | ↓$0.22 (-0.80%) | 27.02 | 27.68 | 1.27M |
| 2024-12-18 | 28.08 | 27.27 | ↓$0.81 (-2.88%) | 27.16 | 28.46 | 834.58K |
| 2024-12-17 | 27.89 | 28.04 | ↑$0.15 (0.54%) | 27.63 | 28.14 | 833.07K |
| 2024-12-16 | 28.15 | 28.24 | ↑$0.09 (0.32%) | 27.83 | 28.46 | 846.63K |
| 2024-12-13 | 28.00 | 28.27 | ↑$0.27 (0.96%) | 27.90 | 28.37 | 415.11K |
| 2024-12-12 | 28.62 | 28.22 | ↓$0.40 (-1.40%) | 28.21 | 28.76 | 466.15K |
| 2024-12-11 | 28.85 | 28.74 | ↓$0.11 (-0.38%) | 28.44 | 28.85 | 628.18K |
| 2024-12-10 | 28.35 | 28.43 | ↑$0.08 (0.28%) | 28.00 | 28.67 | 543.66K |
| 2024-12-09 | 28.48 | 28.28 | ↓$0.20 (-0.70%) | 28.20 | 28.90 | 515.11K |
| 2024-12-06 | 28.79 | 28.28 | ↓$0.51 (-1.77%) | 27.98 | 28.79 | 488.10K |
| 2024-12-05 | 28.62 | 28.75 | ↑$0.13 (0.45%) | 28.56 | 29.06 | 466.55K |
| 2024-12-04 | 29.16 | 28.73 | ↓$0.43 (-1.47%) | 28.60 | 29.39 | 0.94M |
| 2024-12-03 | 29.45 | 29.22 | ↓$0.23 (-0.78%) | 29.00 | 29.62 | 415.65K |
| 2024-12-02 | 28.95 | 29.34 | ↑$0.39 (1.35%) | 28.72 | 29.48 | 534.43K |
| 2024-11-29 | 29.30 | 28.95 | ↓$0.35 (-1.19%) | 28.81 | 29.48 | 310.63K |
| 2024-11-27 | 29.15 | 29.14 | ↓$0.01 (-0.03%) | 28.89 | 29.47 | 501.10K |
| 2024-11-26 | 28.74 | 29.14 | ↑$0.40 (1.39%) | 28.66 | 29.27 | 823.98K |
| 2024-11-25 | 29.08 | 28.98 | ↓$0.10 (-0.34%) | 28.93 | 29.48 | 886.54K |
| 2024-11-22 | 27.93 | 28.72 | ↑$0.79 (2.83%) | 27.93 | 28.86 | 426.07K |
| 2024-11-21 | 28.11 | 28.02 | ↓$0.09 (-0.32%) | 27.95 | 28.38 | 497.46K |
| 2024-11-20 | 27.86 | 28.02 | ↑$0.16 (0.57%) | 27.66 | 28.04 | 0.93M |
| 2024-11-19 | 27.58 | 27.80 | ↑$0.22 (0.80%) | 27.56 | 27.92 | 371.74K |
| 2024-11-18 | 28.03 | 27.77 | ↓$0.26 (-0.93%) | 27.76 | 28.27 | 454.77K |
| 2024-11-15 | 27.99 | 27.85 | ↓$0.14 (-0.50%) | 27.61 | 28.15 | 372.67K |
| 2024-11-14 | 27.84 | 27.83 | ↓$0.01 (-0.04%) | 27.52 | 27.93 | 450.59K |
| 2024-11-13 | 28.17 | 27.85 | ↓$0.32 (-1.14%) | 27.80 | 28.22 | 490.83K |
Create an account or log in to view more rows.
$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 !!
$WKC Bull flag forming?