Dark

WKC
World Kinect Corporation
stock NYSE

Market Open

May 13, 2026 2:09:02 PM EDT

27.39USD0.000%(0.00)213,028

27.38Bid 27.40Ask 0.02Spread

Pre-market

May 12, 2026 7:45:30 AM EDT

27.23USD-0.584%(-0.16)0

After-hours

May 12, 2026 4:10:30 PM EDT

27.39USD-0.036%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-13	27.3300	27.5300	27.3000	27.3900	0.000%	213,028	0.000%
2026-05-12	27.2700	27.4850	26.6900	27.3900	+0.773%	738,890	0.000%
2026-05-11	27.2100	27.5500	26.9700	27.1800	+0.406%	523,189	+0.773%
2026-05-08	26.8600	27.3200	26.5600	27.0700	+0.632%	602,923	+1.182%
2026-05-07	26.6400	27.3000	26.4587	26.9000	+0.336%	800,244	+1.822%
2026-05-06	27.3500	27.5500	26.6200	26.8100	-2.968%	1,015,903	+2.163%
2026-05-05	27.4600	27.8000	27.2400	27.6300	+0.766%	913,273	-0.869%
2026-05-04	27.0000	27.4400	26.8350	27.4200	+1.181%	809,782	-0.109%
2026-05-01	26.9800	27.2550	26.4400	27.1000	+0.482%	757,895	+1.070%
2026-04-30	26.7000	27.1400	26.3701	26.9700	-0.148%	816,088	+1.557%
2026-04-29	26.8300	27.1600	26.1700	27.0100	+0.671%	1,345,202	+1.407%
2026-04-28	26.7100	27.6270	26.4900	26.8300	+2.210%	1,218,305	+2.087%
2026-04-27	26.0900	26.7750	25.6200	26.2500	+0.536%	1,702,430	+4.343%
2026-04-24	28.7450	29.8000	24.9600	26.1100	+10.918%	3,189,694	+4.902%
2026-04-23	23.2300	23.6400	23.1250	23.5400	+1.553%	816,789	+16.355%
2026-04-22	23.6900	23.7300	23.1100	23.1800	-2.070%	617,191	+18.162%
2026-04-21	23.5900	23.7650	23.2600	23.6700	+0.254%	550,835	+15.716%
2026-04-20	23.2800	23.7150	23.1350	23.6100	+0.768%	523,478	+16.010%
2026-04-17	23.3600	23.6450	23.1400	23.4300	+0.128%	634,029	+16.901%
2026-04-16	23.8300	24.0400	23.2900	23.4000	-1.928%	544,526	+17.051%
2026-04-15	23.3100	23.8900	23.2300	23.8600	+2.272%	526,274	+14.795%
2026-04-14	23.0600	23.3550	22.8200	23.3300	+0.821%	786,981	+17.402%
2026-04-13	23.3100	23.3100	22.7800	23.1400	-0.984%	490,701	+18.366%
2026-04-10	23.7800	23.8150	23.2000	23.3700	-2.258%	446,933	+17.202%
2026-04-09	23.7900	24.0500	23.6250	23.9100	+0.252%	682,417	+14.555%
2026-04-08	23.5200	24.0100	23.4600	23.8500	+1.145%	724,518	+14.843%
2026-04-07	23.1900	23.8000	23.1900	23.5800	+1.507%	536,954	+16.158%
2026-04-06	23.2000	23.3850	23.1400	23.2300	-0.938%	1,008,099	+17.908%
2026-04-02	23.0400	23.5200	22.6500	23.4500	+1.691%	694,243	+16.802%
2026-04-01	22.8400	23.1500	22.5950	23.0600	-0.043%	917,538	+18.777%
2026-03-31	23.4100	23.4100	22.8500	23.0700	+0.043%	600,705	+18.726%
2026-03-30	23.2700	23.4200	23.0100	23.0600	-1.284%	438,018	+18.777%
2026-03-27	23.4300	23.5700	23.1950	23.3600	-0.469%	558,717	+17.252%
2026-03-26	22.9700	23.5600	22.9700	23.4700	+1.646%	430,501	+16.702%
2026-03-25	23.2500	23.2500	22.7100	23.0900	+0.522%	682,335	+18.623%
2026-03-24	22.8600	23.3700	22.8600	22.9700	+0.349%	923,664	+19.242%
2026-03-23	22.6500	23.3700	22.6500	22.8900	+1.104%	843,096	+19.659%
2026-03-20	22.6500	22.7500	22.2100	22.6400	+0.133%	3,338,418	+20.981%
2026-03-19	22.5700	22.8400	22.3750	22.6100	-0.703%	578,335	+21.141%
2026-03-18	23.2600	23.3000	22.7300	22.7700	-1.343%	625,083	+20.290%
2026-03-17	22.9300	23.1800	22.9100	23.0800	+2.169%	651,066	+18.674%
2026-03-16	22.9300	23.0600	22.5700	22.5900	-0.921%	679,890	+21.248%
2026-03-13	23.2300	23.2300	22.7000	22.8000	-1.256%	685,217	+20.132%
2026-03-12	23.3300	23.4400	23.0800	23.0900	-2.120%	716,912	+18.623%
2026-03-11	23.3800	23.7600	23.3000	23.5900	+0.085%	585,527	+16.109%
2026-03-10	23.6300	23.9100	23.4500	23.5700	-0.085%	532,552	+16.207%
2026-03-09	24.2700	24.2700	23.2050	23.5900	-3.399%	1,074,006	+16.109%
2026-03-06	24.7500	24.9100	24.1150	24.4200	-0.611%	525,481	+12.162%
2026-03-05	24.3200	24.8500	24.3200	24.5700	+0.081%	782,381	+11.477%
2026-03-04	24.5200	24.8000	24.2750	24.5500	+0.245%	544,968	+11.568%
2026-03-03	23.4600	24.7700	23.4600	24.4900	-1.962%	779,637	+11.842%
2026-03-02	24.9200	25.1050	24.6400	24.9800	+0.120%	764,224	+9.648%
2026-02-27	25.0000	25.2750	24.8700	24.9500	-0.874%	925,602	+9.780%
2026-02-26	25.4000	25.6550	24.9800	25.1700	-0.945%	783,080	+8.820%
2026-02-25	25.2200	25.4400	24.8200	25.4100	+0.994%	628,482	+7.792%
2026-02-24	25.0400	25.4600	24.8000	25.1600	+0.439%	940,311	+8.863%
2026-02-23	24.8800	25.1050	23.9300	25.0500	+0.320%	1,478,151	+9.341%
2026-02-20	25.4000	26.5100	24.3800	24.9700	-6.093%	1,645,302	+9.692%
2026-02-19	26.3400	26.6700	26.0700	26.5900	+0.605%	833,849	+3.009%
2026-02-18	26.6900	27.0200	26.1200	26.4300	-0.714%	846,657	+3.632%
2026-02-17	26.6700	26.7800	26.0900	26.6200	-0.635%	807,612	+2.893%
2026-02-13	26.3100	26.8300	26.2000	26.7900	+1.670%	630,548	+2.240%
2026-02-12	27.5300	27.6000	25.9200	26.3500	-3.692%	763,152	+3.947%
2026-02-11	27.1300	27.4122	26.8800	27.3600	+1.109%	582,920	+0.110%
2026-02-10	27.5500	27.6400	26.9200	27.0600	-1.957%	1,254,599	+1.220%
2026-02-09	27.8100	28.0200	27.5500	27.6000	-1.393%	445,174	-0.761%
2026-02-06	27.4700	28.0800	27.4450	27.9900	+2.377%	1,014,293	-2.144%
2026-02-05	27.5300	27.7200	27.2250	27.3400	-0.509%	615,624	+0.183%
2026-02-04	27.1900	27.9200	27.1900	27.4800	+1.967%	676,625	-0.328%
2026-02-03	26.7400	27.5700	26.4500	26.9500	-0.517%	673,379	+1.633%
2026-02-02	26.6700	27.1900	26.3550	27.0900	+0.669%	590,727	+1.107%
2026-01-30	26.4100	26.9700	26.1150	26.9100	+0.598%	1,141,874	+1.784%
2026-01-29	26.2000	26.9100	26.0700	26.7500	+3.964%	643,166	+2.393%
2026-01-28	26.4700	26.5500	25.5450	25.7300	-1.115%	860,140	+6.452%
2026-01-27	25.9900	26.2250	25.8900	26.0200	-0.077%	505,778	+5.265%
2026-01-26	26.5000	26.7000	25.9600	26.0400	-1.438%	584,700	+5.184%
2026-01-23	26.4200	26.7300	26.2000	26.4200	-0.527%	406,814	+3.671%
2026-01-22	26.7900	26.9400	26.3400	26.5600	-0.263%	494,559	+3.125%
2026-01-21	26.3200	26.9650	26.2950	26.6300	+2.779%	690,352	+2.854%
2026-01-20	27.7600	28.0200	25.8400	25.9100	-6.123%	1,322,359	+5.712%
2026-01-16	28.0400	28.0900	27.3150	27.6000	-1.639%	1,174,585	-0.761%
2026-01-15	27.3200	28.1600	27.2400	28.0600	+2.484%	1,032,520	-2.388%
2026-01-14	27.6800	27.9500	27.1400	27.3800	-0.725%	1,049,853	+0.037%
2026-01-13	27.3100	27.7499	27.1400	27.5800	+1.211%	2,342,435	-0.689%
2026-01-12	27.0100	27.4600	26.9300	27.2500	+0.665%	1,152,362	+0.514%
2026-01-09	27.0200	27.3900	26.8250	27.0700	+0.632%	950,672	+1.182%
2026-01-08	26.2800	27.3000	26.2350	26.9000	+2.281%	1,367,887	+1.822%
2026-01-07	26.2200	26.5700	26.0800	26.3000	+0.574%	1,065,880	+4.144%
2026-01-06	25.4500	26.1850	25.2300	26.1500	+2.872%	1,267,672	+4.742%
2026-01-05	24.5000	25.4900	24.5000	25.4200	+5.390%	1,140,718	+7.750%
2026-01-02	23.4400	24.2300	23.4400	24.1200	+2.945%	1,046,054	+13.557%
2025-12-31	23.7600	23.7750	23.4150	23.4300	-0.888%	421,938	+16.901%
2025-12-30	23.7600	23.8700	23.6200	23.6400	-0.253%	552,210	+15.863%
2025-12-29	23.6000	23.7400	23.4750	23.7000	+0.637%	416,243	+15.570%
2025-12-26	23.4000	23.5800	23.2600	23.5500	+0.213%	386,724	+16.306%
2025-12-24	23.2500	23.5000	23.2250	23.5000	+0.599%	396,762	+16.553%
2025-12-23	23.3800	23.4300	23.0900	23.3600	+0.301%	496,688	+17.252%
2025-12-22	23.4500	23.7600	23.0600	23.2900	-1.230%	685,122	+17.604%
2025-12-19	23.6600	23.7200	23.3200	23.5800	-0.296%	2,665,815	+16.158%
2025-12-18	23.5600	23.8800	23.4400	23.6500	+0.425%	2,513,375	+15.814%
2025-12-17	23.7100	23.9600	23.5400	23.5500	-0.507%	874,376	+16.306%
2025-12-16	24.3600	24.3600	23.6100	23.6700	-3.348%	1,193,803	+15.716%
2025-12-15	24.2100	24.5600	23.5800	24.4900	+1.115%	2,150,452	+11.842%
2025-12-12	24.0800	24.3150	23.9200	24.2200	+0.749%	796,122	+13.088%
2025-12-11	23.9700	24.2900	23.8100	24.0400	+0.334%	1,081,611	+13.935%
2025-12-10	24.2500	24.2500	23.7800	23.9600	-1.277%	1,464,884	+14.316%
2025-12-09	23.9900	24.3600	23.8700	24.2700	+1.846%	1,093,697	+12.855%
2025-12-08	24.2800	24.2800	23.7000	23.8300	-1.570%	864,870	+14.939%
2025-12-05	24.3500	24.9200	24.0300	24.2100	+0.749%	807,568	+13.135%
2025-12-04	23.6700	24.0700	23.6400	24.0300	+1.179%	595,812	+13.983%
2025-12-03	23.4300	23.7600	23.3150	23.7500	+1.323%	523,828	+15.326%
2025-12-02	23.3100	23.4400	22.8750	23.4400	+0.558%	687,655	+16.852%
2025-12-01	23.3100	23.4900	23.2200	23.3100	+0.561%	570,095	+17.503%
2025-11-28	23.6100	23.6800	23.0600	23.1800	-2.153%	315,676	+18.162%
2025-11-26	23.8000	24.0400	23.6400	23.6900	-0.420%	758,966	+15.618%
2025-11-25	23.7100	23.9500	23.3500	23.7900	-0.293%	517,505	+15.132%
2025-11-24	23.7500	23.9000	23.4600	23.8600	-0.417%	741,389	+14.795%
2025-11-21	23.1200	24.0300	22.8100	23.9600	+3.948%	910,636	+14.316%
2025-11-20	23.3900	23.5050	23.0000	23.0500	-1.115%	673,502	+18.829%
2025-11-19	23.6800	23.7400	23.3000	23.3100	-2.387%	679,739	+17.503%
2025-11-18	23.8200	24.1600	23.5450	23.8800	+0.168%	603,290	+14.698%
2025-11-17	25.0000	25.0000	23.7450	23.8400	-4.678%	1,003,645	+14.891%
2025-11-14	24.9600	25.2200	24.7400	25.0100	+0.523%	735,500	+9.516%
2025-11-13	24.2600	25.0000	24.2600	24.8800	+2.471%	820,977	+10.088%
2025-11-12	24.2500	24.4350	23.6600	24.2800	-0.328%	1,138,777	+12.809%
2025-11-11	25.7300	25.7950	24.1800	24.3600	-4.769%	1,285,020	+12.438%
2025-11-10	25.5800	25.7400	25.3100	25.5800	+0.117%	527,182	+7.076%
2025-11-07	26.0200	26.2600	25.4800	25.5500	-1.769%	562,594	+7.202%
2025-11-06	25.6100	26.1600	25.3500	26.0100	+1.325%	581,169	+5.306%
2025-11-05	25.9200	26.1100	25.6400	25.6700	-0.504%	761,817	+6.700%
2025-11-04	25.7500	26.1700	25.6039	25.8000	-1.149%	689,904	+6.163%
2025-11-03	25.8300	26.1900	25.5450	26.1000	+0.967%	557,693	+4.943%
2025-10-31	25.8000	26.1600	25.7500	25.8500	-0.193%	592,844	+5.957%
2025-10-30	25.6700	26.2800	25.6700	25.9000	+0.857%	635,974	+5.753%
2025-10-29	25.6100	26.1400	25.5800	25.6800	-0.388%	675,082	+6.659%
2025-10-28	26.4000	26.4550	25.5100	25.7800	-2.089%	891,600	+6.245%
2025-10-27	26.6900	26.8500	26.3000	26.3300	-1.238%	564,987	+4.026%
2025-10-24	26.4400	26.6700	25.4200	26.6600	+3.494%	1,112,878	+2.738%
2025-10-23	25.5300	25.9600	25.3600	25.7600	+0.704%	661,896	+6.328%
2025-10-22	25.6200	25.7200	25.4600	25.5800	+0.274%	607,243	+7.076%
2025-10-21	25.4300	25.6900	25.3552	25.5100	-0.117%	445,354	+7.370%
2025-10-20	25.1900	25.5750	25.1900	25.5400	+1.712%	345,363	+7.244%
2025-10-17	24.7700	25.1550	24.7250	25.1100	+1.128%	463,350	+9.080%
2025-10-16	25.0900	25.1950	24.5200	24.8300	-1.351%	470,790	+10.310%
2025-10-15	25.4300	25.6800	25.0400	25.1700	-0.474%	585,897	+8.820%
2025-10-14	24.9900	25.4400	24.9272	25.2900	+0.637%	454,556	+8.304%
2025-10-13	24.9800	25.2600	24.8600	25.1300	+1.535%	277,455	+8.993%
2025-10-10	25.0200	25.2800	24.7300	24.7500	-1.708%	705,612	+10.667%
2025-10-09	25.6800	25.7500	25.0550	25.1800	-1.448%	468,592	+8.777%
2025-10-08	25.5900	25.6950	25.3450	25.5500	-0.622%	318,595	+7.202%
2025-10-07	25.9900	26.1655	25.4150	25.7100	-1.039%	466,685	+6.534%
2025-10-06	26.0900	26.2700	25.9250	25.9800	-0.345%	523,704	+5.427%
2025-10-03	26.2500	26.5500	26.0500	26.0700	0.000%	474,220	+5.063%
2025-10-02	26.0100	26.3000	25.5250	26.0700	-0.115%	428,882	+5.063%
2025-10-01	25.9500	26.1400	25.7000	26.1000	+0.578%	397,084	+4.943%
2025-09-30	25.8400	25.9700	25.6200	25.9500	-0.651%	406,488	+5.549%
2025-09-29	26.2100	26.2800	25.8200	26.1200	-0.609%	498,270	+4.862%
2025-09-26	26.1000	26.3900	26.0700	26.2800	+0.728%	378,033	+4.224%
2025-09-25	26.2800	26.2900	25.9600	26.0900	-0.798%	508,230	+4.983%
2025-09-24	26.3100	26.7650	26.2750	26.3000	-0.717%	468,045	+4.144%
2025-09-23	26.2900	26.6700	26.2600	26.4900	+1.572%	589,636	+3.398%
2025-09-22	26.2700	26.5000	26.0600	26.0800	-1.212%	806,699	+5.023%
2025-09-19	27.0200	27.0200	26.3500	26.4000	-1.932%	3,736,732	+3.750%
2025-09-18	26.2500	26.9500	26.2200	26.9200	+2.787%	1,900,227	+1.746%
2025-09-17	26.1600	26.6200	25.9900	26.1900	+0.615%	789,520	+4.582%
2025-09-16	25.5800	26.0800	25.5400	26.0300	+2.400%	557,719	+5.225%
2025-09-15	25.3700	25.5550	25.1150	25.4200	+0.197%	674,501	+7.750%
2025-09-12	25.9200	25.9300	25.3600	25.3700	-2.046%	469,199	+7.962%
2025-09-11	25.3100	25.9100	25.2500	25.9000	+1.888%	784,109	+5.753%
2025-09-10	25.8200	25.8800	25.2500	25.4200	-2.005%	790,457	+7.750%
2025-09-09	25.9200	26.4700	25.8200	25.9400	-1.817%	604,534	+5.590%
2025-09-08	26.7500	26.8650	25.9100	26.4200	-0.751%	868,264	+3.671%
2025-09-05	26.6200	26.7900	26.2800	26.6200	-0.597%	3,300,862	+2.893%
2025-09-04	27.2200	27.2200	26.6100	26.7800	-1.941%	586,884	+2.278%
2025-09-03	27.1700	27.5300	27.0500	27.3100	+0.961%	751,554	+0.293%
2025-09-02	26.4900	27.0600	26.4900	27.0500	+0.895%	530,275	+1.257%
2025-08-29	26.8200	26.9650	26.5400	26.8100	0.000%	477,028	+2.163%
2025-08-28	27.1400	27.1400	26.5301	26.8100	-1.070%	962,554	+2.163%
2025-08-27	26.4800	27.1650	26.4800	27.1000	+1.689%	366,297	+1.070%
2025-08-26	26.4400	26.6850	26.4300	26.6500	+0.263%	522,905	+2.777%
2025-08-25	26.7500	26.9300	26.5800	26.5800	-0.710%	472,504	+3.047%
2025-08-22	26.0900	26.9100	25.9850	26.7700	+3.679%	556,841	+2.316%
2025-08-21	25.5900	25.8400	25.3500	25.8200	0.000%	525,835	+6.081%
2025-08-20	25.8800	25.9700	25.7200	25.8200	-0.077%	526,289	+6.081%
2025-08-19	25.6200	25.8500	25.4400	25.8400	+0.898%	509,257	+5.998%
2025-08-18	25.1400	25.7700	25.1300	25.6100	+1.265%	457,439	+6.950%
2025-08-15	25.7300	25.7400	25.2400	25.2900	-1.672%	660,589	+8.304%
2025-08-14	25.8400	25.8650	25.4500	25.7200	-1.115%	580,732	+6.493%
2025-08-13	25.5500	26.0500	25.4500	26.0100	+1.761%	738,335	+5.306%
2025-08-12	25.1500	25.7400	25.0400	25.5600	+1.995%	620,411	+7.160%
2025-08-11	25.3800	25.4450	24.9850	25.0600	-1.455%	679,852	+9.298%
2025-08-08	25.2500	25.7000	25.0450	25.4300	+0.993%	495,445	+7.707%
2025-08-07	25.1700	25.3300	25.0200	25.1800	+0.119%	472,253	+8.777%
2025-08-06	24.8100	25.1600	24.6900	25.1500	+1.248%	710,318	+8.907%
2025-08-05	25.4300	25.4300	24.8300	24.8400	-1.663%	799,006	+10.266%
2025-08-04	25.1700	25.5300	25.0450	25.2600	+0.040%	685,504	+8.432%
2025-08-01	26.8000	27.3100	25.0200	25.2500	-7.407%	1,369,686	+8.475%
2025-07-31	27.5100	27.7650	26.9300	27.2700	-1.446%	699,819	+0.440%
2025-07-30	28.2900	28.3600	27.6000	27.6700	-2.226%	913,621	-1.012%
2025-07-29	28.5300	28.5300	28.2300	28.3000	+0.142%	491,105	-3.216%
2025-07-28	28.2700	28.4400	28.1600	28.2600	+0.142%	604,394	-3.079%
2025-07-25	28.4900	28.4900	28.0000	28.2200	-0.423%	300,621	-2.941%
2025-07-24	28.3500	28.6150	28.1700	28.3400	-1.460%	394,882	-3.352%
2025-07-23	28.2900	28.7600	28.2900	28.7600	+1.769%	452,911	-4.764%
2025-07-22	27.9900	28.4700	27.9500	28.2600	+0.713%	386,785	-3.079%
2025-07-21	28.2900	28.3150	28.0100	28.0600	-0.107%	737,037	-2.388%
2025-07-18	28.7500	28.7500	27.9900	28.0900	-0.952%	502,890	-2.492%
2025-07-17	28.4800	28.7800	28.3000	28.3600	-0.804%	809,055	-3.420%
2025-07-16	28.7500	28.8600	28.3800	28.5900	-0.070%	415,636	-4.197%
2025-07-15	29.1400	29.1850	28.6100	28.6100	-1.920%	433,719	-4.264%
2025-07-14	29.0800	29.2200	28.9600	29.1700	-0.103%	339,581	-6.102%
2025-07-11	29.3100	29.4450	29.1900	29.2000	-0.782%	369,453	-6.199%
2025-07-10	28.9800	29.5400	28.9800	29.4300	+1.204%	440,273	-6.932%
2025-07-09	29.6000	29.6800	29.0200	29.0800	-1.390%	374,057	-5.812%
2025-07-08	29.2800	29.6650	29.2800	29.4900	+0.683%	645,586	-7.121%
2025-07-07	29.3400	29.7200	29.1950	29.2900	-1.147%	496,668	-6.487%
2025-07-03	29.5300	29.8500	29.5300	29.6300	+0.237%	252,965	-7.560%
2025-07-02	29.1500	29.6250	28.9200	29.5600	+1.896%	581,136	-7.341%
2025-07-01	28.2900	29.1900	28.1350	29.0100	+2.328%	827,821	-5.584%
2025-06-30	28.2000	28.5000	28.1200	28.3500	+0.639%	681,186	-3.386%
2025-06-27	28.1800	28.2650	27.9100	28.1700	+0.071%	920,373	-2.769%
2025-06-26	27.3100	28.1700	27.3100	28.1500	+3.076%	464,173	-2.700%
2025-06-25	27.5000	27.5250	27.2400	27.3100	-0.582%	620,091	+0.293%
2025-06-24	27.3000	27.6600	27.1300	27.4700	+0.255%	725,982	-0.291%
2025-06-23	27.7200	27.8450	27.1400	27.4000	-1.439%	854,656	-0.036%
2025-06-20	28.1400	28.2750	27.6200	27.8000	-0.856%	2,054,575	-1.475%
2025-06-18	28.0200	28.4300	28.0000	28.0400	-0.071%	580,642	-2.318%
2025-06-17	28.4100	28.4200	28.0300	28.0600	-1.440%	553,676	-2.388%
2025-06-16	28.0600	28.5700	27.9400	28.4700	+1.715%	613,758	-3.793%
2025-06-13	28.3700	28.4735	27.8300	27.9900	-1.130%	621,261	-2.144%
2025-06-12	28.3500	28.4700	28.0400	28.3100	-0.771%	508,101	-3.250%
2025-06-11	28.3300	28.6290	28.2000	28.5300	+0.955%	555,744	-3.996%
2025-06-10	28.1300	28.6100	28.1300	28.2600	+0.677%	564,113	-3.079%
2025-06-09	28.1000	28.3400	27.9800	28.0700	+0.143%	355,181	-2.423%
2025-06-06	28.1200	28.5000	27.9000	28.0300	+1.890%	603,244	-2.283%
2025-06-05	27.5200	27.7600	27.1700	27.5100	+0.182%	566,503	-0.436%
2025-06-04	27.5900	27.6650	27.3600	27.4600	-0.399%	361,897	-0.255%
2025-06-03	27.5600	27.7750	27.2800	27.5700	+0.145%	345,063	-0.653%
2025-06-02	27.6400	27.6400	27.0600	27.5300	+0.511%	535,810	-0.509%
2025-05-30	27.8600	27.9000	27.3800	27.3900	-1.863%	1,162,476	0.000%
2025-05-29	27.6400	27.9100	27.4550	27.9100	+1.233%	400,294	-1.863%
2025-05-28	27.8900	28.0000	27.5500	27.5700	-1.041%	493,534	-0.653%
2025-05-27	27.5500	27.9690	27.4000	27.8600	+1.939%	450,597	-1.687%
2025-05-23	26.6800	27.3750	26.6800	27.3300	+0.774%	672,117	+0.220%
2025-05-22	27.0400	27.2800	26.8200	27.1200	-0.110%	445,459	+0.996%
2025-05-21	27.3800	27.6800	27.1000	27.1500	-2.021%	429,529	+0.884%
2025-05-20	27.7600	27.9800	27.6100	27.7100	-0.072%	478,662	-1.155%
2025-05-19	27.5000	27.7900	27.4100	27.7300	-0.036%	419,134	-1.226%
2025-05-16	27.6700	27.8550	27.5150	27.7400	+0.544%	435,997	-1.262%
2025-05-15	27.1300	27.5900	27.1100	27.5900	+1.248%	417,588	-0.725%
2025-05-14	27.5500	27.5700	27.2100	27.2500	-1.447%	477,812	+0.514%
2025-05-13	27.4500	27.8900	27.3700	27.6500	+1.542%	500,080	-0.940%
2025-05-12	27.8000	27.8050	27.0000	27.2300	+1.642%	637,398	+0.588%
2025-05-09	26.8600	27.0000	26.6450	26.7900	+0.866%	482,046	+2.240%
2025-05-08	26.2400	26.5800	26.1000	26.5600	+2.115%	790,717	+3.125%
2025-05-07	25.9200	26.1450	25.7101	26.0100	+0.347%	592,288	+5.306%
2025-05-06	26.0700	26.3700	25.7950	25.9200	-0.499%	1,263,014	+5.671%
2025-05-05	25.6000	26.1000	25.6000	26.0500	+0.930%	948,546	+5.144%
2025-05-02	25.7600	26.0100	25.5600	25.8100	+1.534%	978,726	+6.122%
2025-05-01	24.9800	25.6400	24.9800	25.4200	+1.315%	1,049,916	+7.750%
2025-04-30	24.5100	25.2050	24.1260	25.0900	+1.129%	1,010,646	+9.167%
2025-04-29	24.8400	24.9500	24.5100	24.8100	-0.081%	586,251	+10.399%
2025-04-28	24.2200	25.0000	24.2200	24.8300	+2.858%	1,099,078	+10.310%
2025-04-25	24.6150	24.6150	23.4500	24.1400	-1.830%	1,745,049	+13.463%
2025-04-24	23.9400	24.6900	23.7550	24.5900	+2.501%	879,542	+11.387%
2025-04-23	24.1200	24.6000	23.7800	23.9900	+0.883%	926,405	+14.173%
2025-04-22	23.4800	23.9650	23.3900	23.7800	+2.633%	602,983	+15.181%
2025-04-21	23.5600	23.5600	22.7050	23.1700	-2.319%	943,603	+18.213%
2025-04-17	23.4900	23.8900	23.0500	23.7200	+0.936%	1,171,377	+15.472%
2025-04-16	23.8800	24.0800	23.3800	23.5000	-1.385%	521,961	+16.553%
2025-04-15	23.9300	24.1750	23.7300	23.8300	-0.750%	397,185	+14.939%
2025-04-14	24.2400	24.2400	23.4700	24.0100	+0.251%	701,728	+14.077%
2025-04-11	23.7300	24.0000	23.1400	23.9500	+1.569%	782,503	+14.363%
2025-04-10	24.2300	24.2300	23.3600	23.5800	-5.415%	1,073,959	+16.158%
2025-04-09	23.4400	25.3000	22.8400	24.9300	+5.412%	1,246,412	+9.868%
2025-04-08	25.1500	25.1500	23.4200	23.6500	-3.705%	1,392,111	+15.814%
2025-04-07	23.9100	25.3100	23.4600	24.5600	-0.928%	1,200,314	+11.523%
2025-04-04	25.5800	25.7350	24.0800	24.7900	-5.598%	1,140,885	+10.488%
2025-04-03	27.0900	27.4200	26.2200	26.2600	-7.503%	813,750	+4.303%
2025-04-02	28.0100	28.4700	28.0000	28.3900	-0.141%	612,259	-3.522%
2025-04-01	28.2400	28.4600	27.8400	28.4300	+0.247%	465,562	-3.658%
2025-03-31	28.5600	28.6000	28.2000	28.3600	-0.561%	702,549	-3.420%
2025-03-28	28.6800	28.7500	28.2900	28.5200	-0.454%	429,545	-3.962%
2025-03-27	28.6600	28.9000	28.5000	28.6500	-0.070%	456,978	-4.398%
2025-03-26	28.6500	28.8400	28.5400	28.6700	+0.880%	481,073	-4.465%
2025-03-25	28.1000	28.7300	28.0850	28.4200	+0.923%	1,013,138	-3.624%
2025-03-24	28.2600	28.5800	28.0350	28.1600	+0.392%	577,840	-2.734%
2025-03-21	28.1700	28.4800	27.8600	28.0500	-1.128%	3,229,635	-2.353%
2025-03-20	28.4800	28.9600	28.3500	28.3700	-1.561%	560,795	-3.454%
2025-03-19	28.7700	28.8300	28.4100	28.8200	+1.123%	628,506	-4.962%
2025-03-18	28.7200	28.9500	28.3050	28.5000	-1.282%	698,809	-3.895%
2025-03-17	28.3200	29.3550	28.2700	28.8700	+3.255%	992,434	-5.126%
2025-03-14	27.6000	27.9800	27.4700	27.9600	+1.932%	918,883	-2.039%
2025-03-13	27.8400	28.1000	27.3300	27.4300	-1.118%	463,773	-0.146%
2025-03-12	27.9700	28.1500	27.7200	27.7400	-0.751%	685,391	-1.262%
2025-03-11	28.3000	28.8300	27.8100	27.9500	-0.816%	795,429	-2.004%
2025-03-10	27.9800	28.6900	27.9800	28.1800	-0.106%	626,040	-2.803%
2025-03-07	28.2900	28.5550	28.0000	28.2100	-0.248%	546,760	-2.907%
2025-03-06	28.3000	28.5800	27.9300	28.2800	-0.212%	725,417	-3.147%
2025-03-05	28.5600	28.6750	27.8400	28.3400	-0.770%	827,062	-3.352%
2025-03-04	29.0700	29.3000	28.5400	28.5600	-2.923%	818,053	-4.097%
2025-03-03	29.9800	30.4700	29.3800	29.4200	-1.737%	733,907	-6.900%
2025-02-28	29.6100	29.9700	29.2200	29.9400	+0.470%	1,739,666	-8.517%
2025-02-27	30.0800	30.3000	29.7400	29.8000	-1.030%	680,493	-8.087%
2025-02-26	30.1300	30.5900	30.0762	30.1100	-0.066%	581,844	-9.034%
2025-02-25	30.8300	31.0200	29.8600	30.1300	-1.472%	939,882	-9.094%
2025-02-24	30.8300	31.5400	30.2200	30.5800	-0.488%	1,280,521	-10.432%
2025-02-21	29.7000	31.3500	28.3500	30.7300	+11.341%	2,283,097	-10.869%
2025-02-20	27.2200	27.7300	27.1551	27.6000	+1.210%	1,252,018	-0.761%
2025-02-19	27.2300	27.3950	26.9750	27.2700	-0.583%	892,668	+0.440%
2025-02-18	27.4300	27.8000	27.2200	27.4300	+0.329%	741,703	-0.146%
2025-02-14	28.3500	28.4675	27.2950	27.3400	-2.981%	597,759	+0.183%
2025-02-13	28.0400	28.4050	27.9400	28.1800	+0.571%	318,935	-2.803%
2025-02-12	28.0900	28.5700	27.9200	28.0200	-1.373%	492,913	-2.248%
2025-02-11	28.1800	28.4200	28.1250	28.4100	+0.602%	540,021	-3.590%
2025-02-10	28.2900	28.4500	28.2100	28.2400	+0.106%	265,703	-3.010%
2025-02-07	28.4200	28.5200	28.1800	28.2100	-0.878%	349,045	-2.907%
2025-02-06	28.4500	28.5000	28.2100	28.4600	+0.035%	328,085	-3.760%
2025-02-05	28.3500	28.4800	28.2700	28.4500	+0.744%	232,977	-3.726%
2025-02-04	27.8100	28.3690	27.7500	28.2400	+1.328%	382,378	-3.010%
2025-02-03	27.9500	28.1900	27.6835	27.8700	-1.415%	303,223	-1.722%
2025-01-31	28.5900	28.7371	27.9100	28.2700	-1.154%	930,656	-3.113%
2025-01-30	28.9800	29.0700	28.3200	28.6000	-0.105%	337,609	-4.231%
2025-01-29	28.7300	29.0799	28.5600	28.6300	-0.625%	327,817	-4.331%
2025-01-28	28.8600	29.0300	28.6100	28.8100	-0.208%	347,900	-4.929%
2025-01-27	28.7100	29.1600	28.6500	28.8700	+0.313%	392,776	-5.126%
2025-01-24	28.5200	28.8600	28.3950	28.7800	+0.384%	511,422	-4.830%
2025-01-23	28.4100	28.7550	28.1200	28.6700	+1.379%	385,236	-4.465%
2025-01-22	28.5700	28.5700	28.2100	28.2800	-1.050%	538,744	-3.147%
2025-01-21	28.1600	28.6600	27.9850	28.5800	+1.817%	593,112	-4.164%
2025-01-17	27.8200	28.3500	27.7850	28.0700	+1.482%	797,832	-2.423%
2025-01-16	27.9500	28.0150	27.6200	27.6600	-1.984%	710,035	-0.976%
2025-01-15	28.0000	28.4000	27.7600	28.2200	+2.993%	765,255	-2.941%
2025-01-14	27.5600	27.5600	27.1100	27.4000	-0.617%	584,273	-0.036%
2025-01-13	27.0600	27.7200	26.9850	27.5700	+2.149%	452,549	-0.653%
2025-01-10	27.2300	27.4100	26.7767	26.9900	-1.855%	453,373	+1.482%
2025-01-08	26.9200	27.5100	26.9100	27.5000	+1.066%	368,653	-0.400%
2025-01-07	27.5900	27.7600	27.0600	27.2100	-1.270%	627,295	+0.662%
2025-01-06	27.6200	27.8600	27.4100	27.5600	-0.145%	341,694	-0.617%
2025-01-03	27.5700	27.6100	27.0500	27.6000	+0.730%	429,170	-0.761%
2025-01-02	27.8000	27.8400	27.2600	27.4000	-0.400%	305,253	-0.036%
2024-12-31	27.2400	27.5550	27.1575	27.5100	+1.588%	524,662	-0.436%
2024-12-30	27.6000	27.6000	26.8600	27.0800	-1.777%	393,024	+1.145%
2024-12-27	27.3800	28.0000	27.3500	27.5700	-0.036%	781,788	-0.653%
2024-12-26	27.0000	27.6550	26.9500	27.5800	+1.248%	639,420	-0.689%
2024-12-24	26.8900	27.2800	26.6300	27.2400	+1.642%	286,575	+0.551%
2024-12-23	26.7600	27.1600	26.6700	26.8000	-0.261%	632,094	+2.201%
2024-12-20	27.1000	27.4800	26.7200	26.8700	-1.899%	6,645,925	+1.935%
2024-12-19	27.6100	27.6800	27.0200	27.3900	+0.440%	1,215,931	0.000%
2024-12-18	28.0800	28.4600	27.1600	27.2700	-2.746%	827,783	+0.440%
2024-12-17	27.8900	28.1400	27.6310	28.0400	-0.708%	714,284	-2.318%
2024-12-16	28.1500	28.4600	27.8300	28.2400	-0.106%	730,212	-3.010%
2024-12-13	28.0000	28.3700	27.9000	28.2700	+0.177%	514,747	-3.113%
2024-12-12	28.6200	28.7550	28.2100	28.2200	-1.809%	440,007	-2.941%
2024-12-11	28.8500	28.8500	28.4400	28.7400	+1.090%	557,950	-4.697%
2024-12-10	28.3500	28.6650	28.0000	28.4300	+0.530%	526,602	-3.658%
2024-12-09	28.4800	28.9000	28.2000	28.2800	0.000%	481,317	-3.147%
2024-12-06	28.7900	28.7900	27.9800	28.2800	-1.635%	473,747	-3.147%
2024-12-05	28.6200	29.0700	28.5400	28.7500	+0.070%	1,202,420	-4.730%
2024-12-04	29.1600	29.3850	28.6000	28.7300	-1.677%	875,894	-4.664%
2024-12-03	29.4500	29.6200	29.0000	29.2200	-0.409%	396,770	-6.263%
2024-12-02	28.9500	29.4800	28.7200	29.3400	+1.347%	513,361	-6.646%
2024-11-29	29.3000	29.4800	28.8100	28.9500	-0.652%	298,778	-5.389%
2024-11-27	29.1500	29.4700	28.8900	29.1400	0.000%	489,243	-6.005%
2024-11-26	28.7400	29.2700	28.6550	29.1400	+0.552%	779,485	-6.005%
2024-11-25	29.0800	29.4800	28.9300	28.9800	+0.905%	751,103	-5.487%
2024-11-22	27.9300	28.8600	27.8890	28.7200	+2.498%	413,040	-4.631%
2024-11-21	28.1100	28.3799	27.9500	28.0200	0.000%	480,875	-2.248%
2024-11-20	27.8600	28.0350	27.6600	28.0200	+0.791%	923,012	-2.248%
2024-11-19	27.5800	27.9200	27.5500	27.8000	+0.108%	530,703	-1.475%

.dark-mode .YX2j8y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YX2j8y{ color: #333333; background-color: white; border: 2px solid #333333; }WKCWorld Kinect Corporationstock NYSE

WKC
World Kinect Corporation
stock NYSE