World Kinect Corporation Common Stock (WKC)

Historical Prices For World Kinect Corporation Common Stock (WKC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	27.09	27.42	26.22	26.26	813,750	26.26
4/02/2025	28.01	28.47	28.00	28.39	612,259	28.39
4/01/2025	28.24	28.46	27.84	28.43	465,562	28.43
3/31/2025	28.56	28.60	28.20	28.36	702,549	28.36
3/28/2025	28.68	28.75	28.29	28.52	429,545	28.35
3/27/2025	28.66	28.90	28.50	28.65	456,973	28.48
3/26/2025	28.65	28.84	28.54	28.67	502,318	28.50
3/25/2025	28.10	28.73	28.09	28.42	1,037,128	28.25
3/24/2025	28.26	28.58	28.04	28.16	857,755	27.99
3/21/2025	28.17	28.48	27.86	28.05	3,626,785	27.88
3/20/2025	28.48	28.96	28.35	28.37	571,726	28.20
3/19/2025	28.77	28.83	28.41	28.82	676,943	28.65
3/18/2025	28.72	28.95	28.30	28.50	837,767	28.33
3/17/2025	28.32	29.36	28.27	28.87	1,028,619	28.70
3/14/2025	27.60	27.98	27.47	27.96	1,065,454	27.79
3/13/2025	27.84	28.10	27.33	27.43	479,052	27.27
3/12/2025	27.97	28.15	27.72	27.74	759,939	27.57
3/11/2025	28.30	28.83	27.81	27.95	809,566	27.78
3/10/2025	27.98	28.69	27.98	28.18	639,356	28.01
3/07/2025	28.29	28.55	28.00	28.21	588,819	28.04
3/06/2025	28.30	28.58	27.93	28.28	773,187	28.11
3/05/2025	28.56	28.68	27.84	28.34	852,233	28.17
3/04/2025	29.07	29.30	28.54	28.56	910,910	28.39
3/03/2025	29.98	30.47	29.38	29.42	749,097	29.24
2/28/2025	29.61	29.97	29.22	29.94	1,815,963	29.76
2/27/2025	30.08	30.30	29.74	29.80	818,705	29.62
2/26/2025	30.13	30.59	30.08	30.11	589,132	29.93
2/25/2025	30.83	31.02	29.86	30.13	1,097,482	29.95
2/24/2025	30.83	31.54	30.22	30.58	1,295,142	30.40
2/21/2025	29.70	31.35	28.35	30.73	2,305,277	30.55
2/20/2025	27.22	27.73	27.16	27.60	1,318,069	27.44
2/19/2025	27.23	27.39	26.98	27.27	1,001,722	27.11
2/18/2025	27.43	27.80	27.22	27.43	850,812	27.27
2/14/2025	28.35	28.47	27.30	27.34	618,511	27.18
2/13/2025	28.04	28.41	27.94	28.18	335,745	28.01
2/12/2025	28.09	28.57	27.92	28.02	506,191	27.85
2/11/2025	28.18	28.42	28.13	28.41	554,316	28.24
2/10/2025	28.29	28.45	28.21	28.24	276,117	28.07
2/07/2025	28.42	28.52	28.18	28.21	385,789	28.04
2/06/2025	28.45	28.50	28.21	28.46	348,607	28.29
2/05/2025	28.35	28.48	28.27	28.45	242,390	28.28
2/04/2025	27.81	28.37	27.75	28.24	390,835	28.07
2/03/2025	27.95	28.19	27.68	27.87	320,458	27.70
1/31/2025	28.59	28.74	27.91	28.27	1,053,384	28.10
1/30/2025	28.98	29.07	28.32	28.60	344,929	28.43
1/29/2025	28.73	29.08	28.56	28.63	338,282	28.46
1/28/2025	28.86	29.03	28.61	28.81	363,603	28.64
1/27/2025	28.71	29.16	28.65	28.87	408,371	28.70
1/24/2025	28.52	28.86	28.39	28.78	525,699	28.61
1/23/2025	28.41	28.75	28.12	28.67	448,892	28.50
1/22/2025	28.57	28.57	28.21	28.28	560,435	28.11
1/21/2025	28.16	28.66	27.98	28.58	716,519	28.41
1/17/2025	27.82	28.35	27.79	28.07	928,363	27.90
1/16/2025	27.95	28.02	27.62	27.66	853,343	27.50
1/15/2025	28.00	28.40	27.76	28.22	919,408	28.05
1/14/2025	27.56	27.56	27.11	27.40	601,358	27.24
1/13/2025	27.06	27.72	26.98	27.57	509,709	27.41
1/10/2025	27.23	27.41	26.78	26.99	509,051	26.83
1/08/2025	26.92	27.51	26.91	27.50	433,117	27.34
1/07/2025	27.59	27.76	27.06	27.21	739,251	27.05
1/06/2025	27.62	27.86	27.41	27.56	393,638	27.40