World Kinect Corporation Common Stock (WKC)

Historical Prices For World Kinect Corporation Common Stock (WKC)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	29.53	29.85	29.53	29.63	252,965	29.63
7/02/2025	29.15	29.63	28.92	29.56	581,136	29.56
7/01/2025	28.29	29.19	28.14	29.01	827,821	29.01
6/30/2025	28.20	28.50	28.12	28.35	681,186	28.35
6/27/2025	28.18	28.27	27.91	28.17	920,373	28.17
6/26/2025	27.31	28.17	27.31	28.15	464,173	28.15
6/25/2025	27.50	27.52	27.24	27.31	620,091	27.31
6/24/2025	27.30	27.66	27.13	27.47	725,982	27.47
6/23/2025	27.72	27.84	27.14	27.40	854,584	27.40
6/20/2025	28.14	28.27	27.62	27.80	2,054,575	27.80
6/18/2025	28.02	28.43	28.00	28.04	580,642	28.04
6/17/2025	28.41	28.42	28.03	28.06	553,676	28.06
6/16/2025	28.06	28.57	27.94	28.47	613,758	28.27
6/13/2025	28.37	28.47	27.83	27.99	621,261	27.79
6/12/2025	28.35	28.47	28.04	28.31	508,101	28.11
6/11/2025	28.33	28.63	28.20	28.53	555,744	28.33
6/10/2025	28.13	28.61	28.13	28.26	564,113	28.06
6/09/2025	28.10	28.34	27.98	28.07	355,181	27.87
6/06/2025	28.12	28.50	27.90	28.03	603,244	27.83
6/05/2025	27.52	27.76	27.17	27.51	566,503	27.32
6/04/2025	27.59	27.66	27.36	27.46	361,897	27.27
6/03/2025	27.56	27.77	27.28	27.57	345,063	27.38
6/02/2025	27.64	27.64	27.06	27.53	535,810	27.34
5/30/2025	27.86	27.90	27.38	27.39	1,162,476	27.20
5/29/2025	27.64	27.91	27.45	27.91	400,294	27.71
5/28/2025	27.89	28.00	27.55	27.57	493,534	27.38
5/27/2025	27.55	27.97	27.40	27.86	450,597	27.66
5/23/2025	26.68	27.38	26.68	27.33	672,117	27.14
5/22/2025	27.04	27.28	26.82	27.12	445,459	26.93
5/21/2025	27.38	27.68	27.10	27.15	429,529	26.96
5/20/2025	27.76	27.98	27.61	27.71	478,662	27.52
5/19/2025	27.50	27.79	27.41	27.73	419,134	27.54
5/16/2025	27.67	27.86	27.52	27.74	435,997	27.55
5/15/2025	27.13	27.59	27.11	27.59	417,588	27.40
5/14/2025	27.55	27.57	27.21	27.25	477,812	27.06
5/13/2025	27.45	27.89	27.37	27.65	500,080	27.46
5/12/2025	27.80	27.80	27.00	27.23	637,398	27.04
5/09/2025	26.86	27.00	26.64	26.79	482,046	26.60
5/08/2025	26.24	26.58	26.10	26.56	790,717	26.37
5/07/2025	25.92	26.14	25.71	26.01	592,288	25.83
5/06/2025	26.07	26.37	25.80	25.92	1,262,962	25.74
5/05/2025	25.60	26.10	25.60	26.05	948,545	25.87
5/02/2025	25.76	26.01	25.56	25.81	978,726	25.63
5/01/2025	24.98	25.64	24.98	25.42	1,049,913	25.24
4/30/2025	24.51	25.20	24.13	25.09	1,010,646	24.91
4/29/2025	24.84	24.95	24.51	24.81	586,251	24.64
4/28/2025	24.22	25.00	24.22	24.83	1,099,073	24.66
4/25/2025	24.61	24.61	23.45	24.14	1,745,049	23.97
4/24/2025	23.94	24.69	23.75	24.59	879,542	24.42
4/23/2025	24.12	24.60	23.78	23.99	926,405	23.82
4/22/2025	23.48	23.96	23.39	23.78	602,982	23.61
4/21/2025	23.56	23.56	22.70	23.17	943,603	23.01
4/17/2025	23.49	23.89	23.05	23.72	1,171,377	23.55
4/16/2025	23.88	24.08	23.38	23.50	521,961	23.33
4/15/2025	23.93	24.18	23.73	23.83	397,185	23.66
4/14/2025	24.24	24.24	23.47	24.01	701,728	23.84
4/11/2025	23.73	24.00	23.14	23.95	782,503	23.78
4/10/2025	24.23	24.23	23.36	23.58	1,073,959	23.41
4/09/2025	23.44	25.30	22.84	24.93	1,246,412	24.75
4/08/2025	25.15	25.15	23.42	23.65	1,392,016	23.48
4/07/2025	23.91	25.21	23.46	24.56	1,201,414	24.39