World Kinect Corporation (WKC) Historical Stock Data
30.66 ↓0.55 (-1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WKC is up 0.22% a day on average. There have been 15 days where World Kinect Corporation closed green and 15 days where WKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 31.18 | 30.66 | ↓$0.52 (-1.67%) | 30.54 | 31.28 | 535.86K |
| 2024-10-16 | 30.65 | 31.21 | ↑$0.56 (1.83%) | 30.61 | 31.50 | 0.97M |
| 2024-10-15 | 30.15 | 30.62 | ↑$0.47 (1.56%) | 30.15 | 30.94 | 0.92M |
| 2024-10-14 | 30.63 | 30.64 | ↑$0.01 (0.03%) | 30.52 | 31.05 | 791.11K |
| 2024-10-11 | 30.28 | 30.75 | ↑$0.47 (1.55%) | 30.15 | 30.75 | 554K |
| 2024-10-10 | 30.64 | 30.15 | ↓$0.49 (-1.60%) | 30.07 | 30.64 | 416.46K |
| 2024-10-09 | 30.24 | 30.70 | ↑$0.46 (1.52%) | 30.13 | 30.97 | 1.39M |
| 2024-10-08 | 30.48 | 30.40 | ↓$0.08 (-0.26%) | 30.00 | 30.56 | 725.34K |
| 2024-10-07 | 31.05 | 30.68 | ↓$0.37 (-1.19%) | 30.39 | 31.05 | 1.21M |
| 2024-10-04 | 31.09 | 31.02 | ↓$0.07 (-0.23%) | 30.86 | 31.17 | 767.69K |
| 2024-10-03 | 30.92 | 30.78 | ↓$0.14 (-0.45%) | 30.55 | 31.05 | 534.03K |
| 2024-10-02 | 31.22 | 30.92 | ↓$0.30 (-0.96%) | 30.66 | 31.28 | 875.89K |
| 2024-10-01 | 30.60 | 30.79 | ↑$0.19 (0.62%) | 30.53 | 31.05 | 852.08K |
| 2024-09-30 | 30.81 | 30.91 | ↑$0.10 (0.32%) | 30.60 | 31.02 | 618.50K |
| 2024-09-27 | 30.72 | 30.81 | ↑$0.09 (0.29%) | 30.67 | 31.22 | 1.16M |
| 2024-09-26 | 30.23 | 30.50 | ↑$0.27 (0.89%) | 30.08 | 30.63 | 1.56M |
| 2024-09-25 | 30.95 | 30.42 | ↓$0.53 (-1.71%) | 30.41 | 30.95 | 1.27M |
| 2024-09-24 | 31.08 | 30.91 | ↓$0.17 (-0.55%) | 30.84 | 31.56 | 850.89K |
| 2024-09-23 | 31.09 | 30.72 | ↓$0.37 (-1.19%) | 30.44 | 31.60 | 1.73M |
| 2024-09-20 | 30.77 | 31.40 | ↑$0.63 (2.05%) | 30.46 | 31.71 | 6.40M |
| 2024-09-19 | 30.89 | 30.85 | ↓$0.04 (-0.13%) | 30.64 | 30.97 | 834.06K |
| 2024-09-18 | 29.97 | 30.23 | ↑$0.26 (0.87%) | 29.97 | 30.78 | 0.90M |
| 2024-09-17 | 29.50 | 30.11 | ↑$0.61 (2.07%) | 29.45 | 30.14 | 706K |
| 2024-09-16 | 28.23 | 29.32 | ↑$1.09 (3.86%) | 28.23 | 29.33 | 897.76K |
| 2024-09-13 | 28.35 | 29.00 | ↑$0.65 (2.29%) | 28.35 | 29.16 | 1.17M |
| 2024-09-12 | 28.15 | 27.96 | ↓$0.19 (-0.67%) | 27.80 | 28.26 | 740.61K |
| 2024-09-11 | 28.33 | 28.02 | ↓$0.31 (-1.09%) | 27.62 | 28.33 | 433.92K |
| 2024-09-10 | 28.23 | 28.47 | ↑$0.24 (0.85%) | 27.97 | 28.93 | 615.04K |
| 2024-09-09 | 27.60 | 27.51 | ↓$0.09 (-0.33%) | 27.42 | 27.91 | 557.52K |
| 2024-09-06 | 28.17 | 27.60 | ↓$0.57 (-2.02%) | 27.45 | 28.36 | 632.05K |
Create an account or log in to view more rows.
$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?
$WKC Shorts are calling in all the favors
$WKC keep inchin