World Kinect Corporation (WKC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 3.45075485262 | 27.82 | 28.8 | 27.785 | 731786 | 28.28837668 | CS |
| 4 | 1.155 | 4.18099547511 | 27.625 | 28.8 | 26.7767 | 608233 | 27.70061019 | CS |
| 12 | 2.33 | 8.80907372401 | 26.45 | 29.48 | 26.1 | 765843 | 27.80085033 | CS |
| 26 | 2.03 | 7.58878504673 | 26.75 | 31.705 | 25.01 | 843082 | 28.5418164 | CS |
| 52 | 6.48 | 29.0582959641 | 22.3 | 31.705 | 21.38 | 699206 | 27.14145649 | CS |
| 156 | 3.68 | 14.6613545817 | 25.1 | 31.705 | 17.69 | 691922 | 25.17757358 | CS |
| 260 | 3.68 | 14.6613545817 | 25.1 | 31.705 | 17.69 | 691922 | 25.17757358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 28.78 | 0.5 | 1.77 | 28.52 | 28.86 | 28.395 | 525523 |
| 1737675600 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
| 1737589200 | 28.28 | -0.3 | -1.05 | 28.57 | 28.57 | 28.21 | 558860 |
| 1737502800 | 28.58 | 0.51 | 1.82 | 28.16 | 28.66 | 27.985 | 713701 |
| 1737157200 | 28.07 | 0.41 | 1.48 | 27.82 | 28.35 | 27.785 | 926588 |
| 1737070800 | 27.66 | -0.56 | -1.98 | 27.95 | 28.015 | 27.62 | 853343 |
| 1736984400 | 28.22 | 0.82 | 2.99 | 27.68 | 28.4 | 27.68 | 919408 |
| 1736898000 | 27.4 | -0.17 | -0.62 | 27.56 | 27.56 | 27.11 | 601358 |
| 1736811600 | 27.57 | 0.58 | 2.15 | 27.06 | 27.72 | 26.985 | 509443 |
| 1736552400 | 26.99 | -0.51 | -1.85 | 27.65 | 27.65 | 26.7767 | 508231 |
| 1736379600 | 27.5 | 0.29 | 1.07 | 26.92 | 27.51 | 26.91 | 433117 |
| 1736293200 | 27.21 | -0.35 | -1.27 | 27.59 | 27.76 | 27.06 | 739251 |
| 1736206800 | 27.56 | -0.04 | -0.14 | 27.62 | 27.86 | 27.41 | 393638 |
| 1735947600 | 27.6 | 0.2 | 0.73 | 27.57 | 27.61 | 27.05 | 482014 |
| 1735861200 | 27.4 | -0.11 | -0.40 | 27.8 | 27.84 | 27.26 | 322830 |
| 1735688400 | 27.51 | 0.43 | 1.59 | 27.24 | 27.555 | 27.1575 | 556839 |
| 1735602000 | 27.08 | -0.49 | -1.78 | 27.6 | 27.6 | 26.86 | 437961 |
| 1735342800 | 27.57 | -0.01 | -0.04 | 27.38 | 28 | 27.35 | 803004 |
| 1735256400 | 27.58 | 0.34 | 1.25 | 27 | 27.655 | 26.95 | 689862 |
| 1735077840 | 27.24 | 0.44 | 1.64 | 26.89 | 27.28 | 26.63 | 287861 |
| 1734997200 | 26.8 | -0.07 | -0.26 | 26.76 | 27.16 | 26.5 | 681287 |
| 1734738000 | 26.87 | -0.52 | -1.90 | 27.1 | 27.48 | 26.72 | 7013609 |
| 1734651600 | 27.39 | 0.12 | 0.44 | 27.61 | 27.68 | 27.02 | 1267951 |
| 1734565200 | 27.27 | -0.77 | -2.75 | 28.08 | 28.46 | 27.16 | 834578 |
| 1734478800 | 28.04 | -0.2 | -0.71 | 27.89 | 28.14 | 27.631 | 833069 |
| 1734392400 | 28.24 | -0.03 | -0.11 | 27.92 | 28.46 | 27.83 | 846631 |
| 1734133200 | 28.27 | 0.05 | 0.18 | 28 | 28.37 | 27.9 | 519862 |
| 1734046800 | 28.22 | -0.52 | -1.81 | 28.62 | 28.8 | 28.21 | 674349 |
| 1733960400 | 28.74 | 0.31 | 1.09 | 28.85 | 28.85 | 28.44 | 628181 |
| 1733874000 | 28.43 | 0.15 | 0.53 | 28.35 | 28.665 | 28 | 543664 |
| 1733787600 | 28.28 | 0 | 0.00 | 28.48 | 28.9 | 28.2 | 515006 |
| 1733528400 | 28.28 | -0.47 | -1.63 | 28.79 | 28.79 | 27.98 | 488103 |
| 1733442000 | 28.75 | 0.02 | 0.07 | 28.62 | 29.07 | 28.54 | 1465668 |
| 1733355600 | 28.73 | -0.49 | -1.68 | 29.16 | 29.385 | 28.6 | 939062 |
| 1733269200 | 29.22 | -0.12 | -0.41 | 29.45 | 29.62 | 29 | 415647 |
| 1733182800 | 29.34 | 0.39 | 1.35 | 28.95 | 29.48 | 28.72 | 534429 |
| 1732917840 | 28.95 | -0.19 | -0.65 | 29.3 | 29.48 | 28.81 | 310630 |
| 1732750800 | 29.14 | 0 | 0.00 | 29.15 | 29.47 | 28.89 | 501097 |
| 1732664400 | 29.14 | 0.16 | 0.55 | 28.74 | 29.27 | 28.655 | 823980 |
| 1732578000 | 28.98 | 0.26 | 0.91 | 29.08 | 29.48 | 28.93 | 874170 |
| 1732318800 | 28.72 | 0.7 | 2.50 | 27.93 | 28.86 | 27.889 | 426067 |
| 1732232400 | 28.02 | 0 | 0.00 | 28.11 | 28.3799 | 27.95 | 497456 |
| 1732146000 | 28.02 | 0.22 | 0.79 | 27.86 | 28.035 | 27.65 | 930380 |
| 1732059600 | 27.8 | 0.03 | 0.11 | 27.58 | 27.92 | 27.55 | 782477 |
| 1731973200 | 27.77 | -0.08 | -0.29 | 28.03 | 28.27 | 27.76 | 678966 |
| 1731714000 | 27.85 | 0.02 | 0.07 | 28.37 | 28.37 | 27.605 | 372671 |
| 1731627600 | 27.83 | -0.02 | -0.07 | 27.84 | 27.94 | 27.52 | 448829 |
| 1731541200 | 27.85 | -0.29 | -1.03 | 28.17 | 28.23 | 27.8 | 490831 |
| 1731454800 | 28.14 | -0.21 | -0.74 | 28.47 | 28.75 | 28.095 | 617038 |
| 1731368400 | 28.35 | 0.36 | 1.29 | 28.12 | 28.61 | 28.12 | 407313 |
| 1731109200 | 27.99 | -0.26 | -0.92 | 28.26 | 28.48 | 27.9 | 542528 |
| 1731022800 | 28.25 | -0.37 | -1.29 | 28.66 | 28.66 | 28.12 | 553284 |
| 1730936400 | 28.62 | 1.87 | 6.99 | 27.78 | 29.12 | 27.4 | 1450832 |
| 1730850000 | 26.75 | 0.38 | 1.44 | 26.43 | 26.84 | 26.25 | 527189 |
| 1730763600 | 26.37 | 0.09 | 0.34 | 26.12 | 26.55 | 26.1 | 617218 |
| 1730500800 | 26.28 | 0.13 | 0.50 | 26.45 | 26.89 | 26.15 | 784622 |
| 1730414400 | 26.15 | -0.32 | -1.21 | 26.33 | 26.82 | 26.15 | 781399 |
| 1730328000 | 26.47 | 0.25 | 0.95 | 26.1 | 26.99 | 26.1 | 1503782 |
| 1730241600 | 26.22 | -0.32 | -1.21 | 26.34 | 26.78 | 26.04 | 1009563 |
| 1730155200 | 26.54 | 0.14 | 0.53 | 26.07 | 26.845 | 25.99 | 1679661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
