World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
23.30
-1.12 (-4.59%)
Mar 9, 2026, 2:45 PM EDT - Market open
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.27 | 24.27 | 23.27 | 23.28 | - | -4.67% | 396,187 |
| Mar 6, 2026 | 24.75 | 24.91 | 24.12 | 24.42 | 24.42 | -0.61% | 525,135 |
| Mar 5, 2026 | 24.32 | 24.85 | 24.32 | 24.57 | 24.57 | 0.08% | 777,755 |
| Mar 4, 2026 | 24.52 | 24.80 | 24.28 | 24.55 | 24.55 | 0.24% | 512,274 |
| Mar 3, 2026 | 23.46 | 24.77 | 23.46 | 24.49 | 24.49 | -1.96% | 779,514 |
| Mar 2, 2026 | 24.92 | 25.11 | 24.64 | 24.98 | 24.98 | 0.12% | 669,475 |
| Feb 27, 2026 | 25.00 | 25.28 | 24.87 | 24.95 | 24.95 | -0.87% | 905,718 |
| Feb 26, 2026 | 25.40 | 25.66 | 24.98 | 25.17 | 25.17 | -0.94% | 775,291 |
| Feb 25, 2026 | 25.22 | 25.44 | 24.82 | 25.41 | 25.41 | 0.99% | 622,284 |
| Feb 24, 2026 | 25.04 | 25.46 | 24.80 | 25.16 | 25.16 | 0.44% | 925,448 |
| Feb 23, 2026 | 24.88 | 25.11 | 23.93 | 25.05 | 25.05 | 0.32% | 1,477,700 |
| Feb 20, 2026 | 25.40 | 26.51 | 24.38 | 24.97 | 24.97 | -6.09% | 1,633,586 |
| Feb 19, 2026 | 26.34 | 26.67 | 26.07 | 26.59 | 26.59 | 0.61% | 784,718 |
| Feb 18, 2026 | 26.69 | 27.02 | 26.12 | 26.43 | 26.43 | -0.71% | 846,593 |
| Feb 17, 2026 | 26.67 | 26.78 | 26.09 | 26.62 | 26.62 | -0.63% | 807,499 |
| Feb 13, 2026 | 26.31 | 26.83 | 26.20 | 26.79 | 26.79 | 1.67% | 542,671 |
| Feb 12, 2026 | 27.53 | 27.60 | 25.92 | 26.35 | 26.35 | -3.69% | 763,151 |
| Feb 11, 2026 | 27.13 | 27.41 | 26.88 | 27.36 | 27.36 | 1.11% | 582,918 |
| Feb 10, 2026 | 27.55 | 27.64 | 26.92 | 27.06 | 27.06 | -1.96% | 666,644 |
| Feb 9, 2026 | 27.81 | 28.02 | 27.55 | 27.60 | 27.60 | -1.39% | 445,070 |
| Feb 6, 2026 | 27.47 | 28.08 | 27.45 | 27.99 | 27.99 | 2.38% | 735,995 |
| Feb 5, 2026 | 27.53 | 27.72 | 27.23 | 27.34 | 27.34 | -0.51% | 615,567 |
| Feb 4, 2026 | 27.19 | 27.92 | 27.19 | 27.48 | 27.48 | 1.97% | 676,476 |
| Feb 3, 2026 | 26.74 | 27.57 | 26.45 | 26.95 | 26.95 | -0.52% | 673,379 |
| Feb 2, 2026 | 26.67 | 27.19 | 26.36 | 27.09 | 27.09 | 0.67% | 590,585 |
| Jan 30, 2026 | 26.41 | 26.97 | 26.12 | 26.91 | 26.91 | 0.60% | 1,141,707 |
| Jan 29, 2026 | 26.20 | 26.91 | 26.07 | 26.75 | 26.75 | 3.96% | 642,400 |
| Jan 28, 2026 | 26.47 | 26.55 | 25.55 | 25.73 | 25.73 | -1.11% | 860,140 |
| Jan 27, 2026 | 25.99 | 26.23 | 25.89 | 26.02 | 26.02 | -0.08% | 505,775 |
| Jan 26, 2026 | 26.50 | 26.70 | 25.96 | 26.04 | 26.04 | -1.44% | 584,878 |
| Jan 23, 2026 | 26.42 | 26.73 | 26.20 | 26.42 | 26.42 | -0.53% | 406,640 |
| Jan 22, 2026 | 26.79 | 26.94 | 26.34 | 26.56 | 26.56 | -0.26% | 494,558 |
| Jan 21, 2026 | 26.32 | 26.97 | 26.30 | 26.63 | 26.63 | 2.78% | 690,352 |
| Jan 20, 2026 | 27.76 | 28.02 | 25.84 | 25.91 | 25.91 | -6.12% | 1,322,308 |
| Jan 16, 2026 | 28.04 | 28.09 | 27.32 | 27.60 | 27.60 | -1.64% | 1,133,346 |
| Jan 15, 2026 | 27.32 | 28.16 | 27.24 | 28.06 | 28.06 | 2.48% | 1,031,036 |
| Jan 14, 2026 | 27.68 | 27.95 | 27.14 | 27.38 | 27.38 | -0.73% | 1,049,853 |
| Jan 13, 2026 | 27.31 | 27.75 | 27.14 | 27.58 | 27.58 | 1.21% | 2,343,851 |
| Jan 12, 2026 | 27.01 | 27.46 | 26.93 | 27.25 | 27.25 | 0.66% | 1,152,522 |
| Jan 9, 2026 | 27.02 | 27.39 | 26.83 | 27.07 | 27.07 | 0.63% | 955,328 |
| Jan 8, 2026 | 26.28 | 27.30 | 26.24 | 26.90 | 26.90 | 2.28% | 1,367,861 |
| Jan 7, 2026 | 26.22 | 26.57 | 26.08 | 26.30 | 26.30 | 0.57% | 1,065,880 |
| Jan 6, 2026 | 25.45 | 26.19 | 25.23 | 26.15 | 26.15 | 2.87% | 1,267,672 |
| Jan 5, 2026 | 24.50 | 25.49 | 24.50 | 25.42 | 25.42 | 5.39% | 1,140,948 |
| Jan 2, 2026 | 23.44 | 24.23 | 23.44 | 24.12 | 24.12 | 2.94% | 902,151 |
| Dec 31, 2025 | 23.76 | 23.78 | 23.42 | 23.43 | 23.43 | -0.89% | 421,740 |
| Dec 30, 2025 | 23.76 | 23.87 | 23.62 | 23.64 | 23.64 | -0.25% | 525,441 |
| Dec 29, 2025 | 23.60 | 23.74 | 23.48 | 23.70 | 23.70 | 0.64% | 412,515 |
| Dec 26, 2025 | 23.40 | 23.58 | 23.26 | 23.55 | 23.55 | 0.21% | 375,624 |
| Dec 24, 2025 | 23.25 | 23.50 | 23.23 | 23.50 | 23.50 | 0.60% | 383,762 |
| Dec 23, 2025 | 23.38 | 23.43 | 23.09 | 23.36 | 23.36 | 0.30% | 496,688 |
| Dec 22, 2025 | 23.45 | 23.76 | 23.06 | 23.29 | 23.29 | -1.23% | 666,722 |
| Dec 19, 2025 | 23.66 | 23.72 | 23.32 | 23.58 | 23.58 | -0.30% | 2,467,364 |
| Dec 18, 2025 | 23.56 | 23.88 | 23.44 | 23.65 | 23.65 | 0.42% | 2,513,375 |
| Dec 17, 2025 | 23.71 | 23.96 | 23.54 | 23.55 | 23.55 | -0.51% | 874,376 |
| Dec 16, 2025 | 24.36 | 24.36 | 23.61 | 23.67 | 23.67 | -3.35% | 1,193,803 |
| Dec 15, 2025 | 24.21 | 24.56 | 23.58 | 24.49 | 24.49 | 1.11% | 2,150,452 |
| Dec 12, 2025 | 24.08 | 24.32 | 23.92 | 24.22 | 24.02 | 0.75% | 796,122 |
| Dec 11, 2025 | 23.97 | 24.29 | 23.81 | 24.04 | 23.84 | 0.33% | 1,081,737 |
| Dec 10, 2025 | 24.25 | 24.25 | 23.78 | 23.96 | 23.76 | -1.28% | 1,465,009 |
| Dec 9, 2025 | 23.99 | 24.36 | 23.87 | 24.27 | 24.07 | 1.85% | 1,093,697 |
| Dec 8, 2025 | 24.28 | 24.28 | 23.70 | 23.83 | 23.63 | -1.57% | 864,870 |
| Dec 5, 2025 | 24.35 | 24.92 | 24.03 | 24.21 | 24.01 | 0.75% | 807,768 |
| Dec 4, 2025 | 23.67 | 24.07 | 23.64 | 24.03 | 23.83 | 1.18% | 595,812 |
| Dec 3, 2025 | 23.43 | 23.76 | 23.32 | 23.75 | 23.55 | 1.32% | 523,828 |
| Dec 2, 2025 | 23.31 | 23.44 | 22.88 | 23.44 | 23.25 | 0.56% | 687,655 |
| Dec 1, 2025 | 23.31 | 23.49 | 23.22 | 23.31 | 23.12 | 0.56% | 570,095 |
| Nov 28, 2025 | 23.61 | 23.68 | 23.06 | 23.18 | 22.99 | -2.15% | 315,676 |
| Nov 26, 2025 | 23.80 | 24.04 | 23.64 | 23.69 | 23.49 | -0.42% | 758,966 |
| Nov 25, 2025 | 23.71 | 23.95 | 23.35 | 23.79 | 23.59 | -0.29% | 517,505 |
| Nov 24, 2025 | 23.75 | 23.90 | 23.46 | 23.86 | 23.66 | -0.42% | 741,389 |
| Nov 21, 2025 | 23.12 | 24.03 | 22.81 | 23.96 | 23.76 | 3.95% | 910,636 |
| Nov 20, 2025 | 23.39 | 23.51 | 23.00 | 23.05 | 22.86 | -1.12% | 673,502 |
| Nov 19, 2025 | 23.68 | 23.74 | 23.30 | 23.31 | 23.12 | -2.39% | 679,739 |
| Nov 18, 2025 | 23.82 | 24.16 | 23.55 | 23.88 | 23.68 | 0.17% | 603,290 |
| Nov 17, 2025 | 25.00 | 25.00 | 23.75 | 23.84 | 23.64 | -4.68% | 1,003,645 |
| Nov 14, 2025 | 24.96 | 25.22 | 24.74 | 25.01 | 24.80 | 0.52% | 735,500 |
| Nov 13, 2025 | 24.26 | 25.00 | 24.26 | 24.88 | 24.67 | 2.47% | 820,977 |
| Nov 12, 2025 | 24.25 | 24.44 | 23.66 | 24.28 | 24.08 | -0.33% | 1,138,777 |
| Nov 11, 2025 | 25.73 | 25.80 | 24.18 | 24.36 | 24.16 | -4.77% | 1,285,020 |
| Nov 10, 2025 | 25.58 | 25.74 | 25.31 | 25.58 | 25.37 | 0.12% | 527,182 |
| Nov 7, 2025 | 26.02 | 26.26 | 25.48 | 25.55 | 25.34 | -1.77% | 562,594 |
| Nov 6, 2025 | 25.61 | 26.16 | 25.35 | 26.01 | 25.80 | 1.32% | 581,169 |
| Nov 5, 2025 | 25.92 | 26.11 | 25.64 | 25.67 | 25.46 | -0.50% | 761,817 |
| Nov 4, 2025 | 25.75 | 26.17 | 25.60 | 25.80 | 25.59 | -1.15% | 689,904 |
| Nov 3, 2025 | 25.83 | 26.19 | 25.55 | 26.10 | 25.88 | 0.97% | 557,693 |
| Oct 31, 2025 | 25.80 | 26.16 | 25.75 | 25.85 | 25.64 | -0.19% | 592,844 |
| Oct 30, 2025 | 25.67 | 26.28 | 25.67 | 25.90 | 25.69 | 0.86% | 636,074 |
| Oct 29, 2025 | 25.61 | 26.14 | 25.58 | 25.68 | 25.47 | -0.39% | 675,082 |
| Oct 28, 2025 | 26.40 | 26.46 | 25.51 | 25.78 | 25.57 | -2.09% | 891,600 |
| Oct 27, 2025 | 26.69 | 26.85 | 26.30 | 26.33 | 26.11 | -1.24% | 564,987 |
| Oct 24, 2025 | 26.44 | 26.67 | 25.42 | 26.66 | 26.44 | 3.49% | 1,112,878 |
| Oct 23, 2025 | 25.53 | 25.96 | 25.36 | 25.76 | 25.55 | 0.70% | 661,896 |
| Oct 22, 2025 | 25.62 | 25.72 | 25.46 | 25.58 | 25.37 | 0.27% | 607,243 |
| Oct 21, 2025 | 25.43 | 25.69 | 25.36 | 25.51 | 25.30 | -0.12% | 445,354 |
| Oct 20, 2025 | 25.19 | 25.58 | 25.19 | 25.54 | 25.33 | 1.71% | 345,363 |
| Oct 17, 2025 | 24.77 | 25.16 | 24.73 | 25.11 | 24.90 | 1.13% | 463,350 |
| Oct 16, 2025 | 25.09 | 25.20 | 24.52 | 24.83 | 24.62 | -1.35% | 470,790 |
| Oct 15, 2025 | 25.43 | 25.68 | 25.04 | 25.17 | 24.96 | -0.47% | 585,897 |
| Oct 14, 2025 | 24.99 | 25.44 | 24.93 | 25.29 | 25.08 | 0.64% | 454,556 |