Skip to main content
World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
24.21
+0.18 (0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed

World Kinect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3524.9224.0324.2124.210.75%759,325
Dec 4, 202523.6724.0723.6424.0324.031.18%589,733
Dec 3, 202523.4323.7623.3223.7523.751.32%523,827
Dec 2, 202523.3123.4422.8823.4423.440.56%626,021
Dec 1, 202523.3123.4923.2223.3123.310.56%570,095
Nov 28, 202523.6123.6823.0623.1823.18-2.15%315,676
Nov 26, 202523.8024.0423.6423.6923.69-0.42%758,966
Nov 25, 202523.7123.9523.3523.7923.79-0.29%517,505
Nov 24, 202523.7523.9023.4623.8623.86-0.42%741,389
Nov 21, 202523.1224.0322.8123.9623.963.95%910,636
Nov 20, 202523.3923.5123.0023.0523.05-1.12%673,502
Nov 19, 202523.6823.7423.3023.3123.31-2.39%679,739
Nov 18, 202523.8224.1623.5523.8823.880.17%603,290
Nov 17, 202525.0025.0023.7523.8423.84-4.68%1,003,645
Nov 14, 202524.9625.2224.7425.0125.010.52%735,500
Nov 13, 202524.2625.0024.2624.8824.882.47%820,977
Nov 12, 202524.2524.4423.6624.2824.28-0.33%1,138,777
Nov 11, 202525.7325.8024.1824.3624.36-4.77%1,285,020
Nov 10, 202525.5825.7425.3125.5825.580.12%527,182
Nov 7, 202526.0226.2625.4825.5525.55-1.77%562,594
Nov 6, 202525.6126.1625.3526.0126.011.32%581,169
Nov 5, 202525.9226.1125.6425.6725.67-0.50%761,817
Nov 4, 202525.7526.1725.6025.8025.80-1.15%689,904
Nov 3, 202525.8326.1925.5526.1026.100.97%557,693
Oct 31, 202525.8026.1625.7525.8525.85-0.19%592,844
Oct 30, 202525.6726.2825.6725.9025.900.86%636,074
Oct 29, 202525.6126.1425.5825.6825.68-0.39%675,082
Oct 28, 202526.4026.4625.5125.7825.78-2.09%891,600
Oct 27, 202526.6926.8526.3026.3326.33-1.24%564,987
Oct 24, 202526.4426.6725.4226.6626.663.49%1,112,878
Oct 23, 202525.5325.9625.3625.7625.760.70%661,896
Oct 22, 202525.6225.7225.4625.5825.580.27%607,243
Oct 21, 202525.4325.6925.3625.5125.51-0.12%445,354
Oct 20, 202525.1925.5825.1925.5425.541.71%345,363
Oct 17, 202524.7725.1624.7325.1125.111.13%463,350
Oct 16, 202525.0925.2024.5224.8324.83-1.35%470,790
Oct 15, 202525.4325.6825.0425.1725.17-0.47%585,897
Oct 14, 202524.9925.4424.9325.2925.290.64%454,556
Oct 13, 202524.9825.2624.8625.1325.131.54%277,455
Oct 10, 202525.0225.2824.7324.7524.75-1.71%705,612
Oct 9, 202525.6825.7525.0625.1825.18-1.45%468,592
Oct 8, 202525.5925.7025.3525.5525.55-0.62%318,595
Oct 7, 202525.9926.1725.4225.7125.71-1.04%466,685
Oct 6, 202526.0926.2725.9325.9825.98-0.35%523,704
Oct 3, 202526.2526.5526.0526.0726.07-474,220
Oct 2, 202526.0126.3025.5326.0726.07-0.11%428,882
Oct 1, 202525.9526.1425.7026.1026.100.58%397,084
Sep 30, 202525.8425.9725.6225.9525.95-0.65%406,488
Sep 29, 202526.2126.2825.8226.1225.92-0.61%498,270
Sep 26, 202526.1026.3926.0726.2826.080.73%378,033
Sep 25, 202526.2826.2925.9626.0925.89-0.80%508,230
Sep 24, 202526.3126.7726.2826.3026.10-0.72%468,045
Sep 23, 202526.2926.6726.2626.4926.291.57%589,636
Sep 22, 202526.2726.5026.0626.0825.88-1.21%806,699
Sep 19, 202527.0227.0226.3526.4026.20-1.93%3,736,732
Sep 18, 202526.2526.9526.2226.9226.712.79%1,900,227
Sep 17, 202526.1626.6225.9926.1925.990.61%789,520
Sep 16, 202525.5826.0825.5426.0325.832.40%557,719
Sep 15, 202525.3725.5625.1225.4225.230.20%674,501
Sep 12, 202525.9225.9325.3625.3725.18-2.05%469,199
Sep 11, 202525.3125.9125.2525.9025.701.89%784,109
Sep 10, 202525.8225.8825.2525.4225.23-2.00%790,457
Sep 9, 202525.9226.4725.8225.9425.74-1.82%604,534
Sep 8, 202526.7526.8725.9126.4226.22-0.75%868,264
Sep 5, 202526.6226.7926.2826.6226.42-0.60%3,300,862
Sep 4, 202527.2227.2226.6126.7826.57-1.94%586,884
Sep 3, 202527.1727.5327.0527.3127.100.96%751,554
Sep 2, 202526.4927.0626.4927.0526.840.90%530,275
Aug 29, 202526.8226.9726.5426.8126.60-477,028
Aug 28, 202527.1427.1426.5326.8126.60-1.07%962,554
Aug 27, 202526.4827.1726.4827.1026.891.69%366,297
Aug 26, 202526.4426.6926.4326.6526.450.26%522,905
Aug 25, 202526.7526.9326.5826.5826.38-0.71%472,504
Aug 22, 202526.0926.9125.9926.7726.573.68%556,841
Aug 21, 202525.5925.8425.3525.8225.62-525,835
Aug 20, 202525.8825.9725.7225.8225.62-0.08%526,289
Aug 19, 202525.6225.8525.4425.8425.640.90%509,257
Aug 18, 202525.1425.7725.1325.6125.411.27%457,439
Aug 15, 202525.7325.7425.2425.2925.10-1.67%660,589
Aug 14, 202525.8425.8725.4525.7225.52-1.11%580,732
Aug 13, 202525.5526.0525.4526.0125.811.76%738,335
Aug 12, 202525.1525.7425.0425.5625.362.00%620,411
Aug 11, 202525.3825.4524.9925.0624.87-1.45%679,852
Aug 8, 202525.2525.7025.0525.4325.240.99%495,445
Aug 7, 202525.1725.3325.0225.1824.990.12%472,253
Aug 6, 202524.8125.1624.6925.1524.961.25%710,318
Aug 5, 202525.4325.4324.8324.8424.65-1.66%799,006
Aug 4, 202525.1725.5325.0525.2625.070.04%685,504
Aug 1, 202526.8027.3125.0225.2525.06-7.41%1,369,686
Jul 31, 202527.5127.7726.9327.2727.06-1.45%699,819
Jul 30, 202528.2928.3627.6027.6727.46-2.23%913,621
Jul 29, 202528.5328.5328.2328.3028.080.14%491,105
Jul 28, 202528.2728.4428.1628.2628.040.14%604,394
Jul 25, 202528.4928.4928.0028.2228.00-0.42%300,621
Jul 24, 202528.3528.6228.1728.3428.12-1.46%394,882
Jul 23, 202528.2928.7628.2928.7628.541.77%452,911
Jul 22, 202527.9928.4727.9528.2628.040.71%386,785
Jul 21, 202528.2928.3228.0128.0627.85-0.11%737,037
Jul 18, 202528.7528.7527.9928.0927.87-0.95%502,890
Jul 17, 202528.4828.7828.3028.3628.14-0.80%809,055