Skip to main content
World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
33.72
+1.53 (4.75%)
Jun 26, 2026, 4:00 PM EDT - Market closed

World Kinect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202632.2433.7232.0433.7233.724.75%2,262,285
Jun 25, 202631.7632.4231.3832.1932.191.87%736,094
Jun 24, 202631.7532.0431.3431.6031.60-1.06%1,088,175
Jun 23, 202631.7131.9631.4731.9431.940.82%1,115,839
Jun 22, 202631.1932.0631.1931.6831.681.80%1,544,125
Jun 18, 202631.3431.4130.7831.1231.12-0.45%3,576,303
Jun 17, 202631.1631.9730.7331.2631.26-0.35%867,659
Jun 16, 202631.0831.4730.9731.3731.370.32%1,252,735
Jun 15, 202630.9831.3430.6131.2731.27-1.42%903,326
Jun 12, 202631.4232.2431.4231.7231.720.89%511,815
Jun 11, 202631.7331.8830.9731.4431.44-0.03%846,993
Jun 10, 202631.1631.8930.9431.4531.451.03%942,899
Jun 9, 202630.0731.2129.9431.1331.133.25%944,073
Jun 8, 202629.9830.4629.8230.1530.151.07%856,963
Jun 5, 202629.7230.0229.2229.8329.830.34%602,005
Jun 4, 202629.0729.8829.0729.7329.731.82%593,218
Jun 3, 202628.8129.4628.7629.2029.201.35%541,177
Jun 2, 202629.1829.5328.7628.8128.81-1.54%592,718
Jun 1, 202628.8729.4428.6529.2629.261.56%732,471
May 29, 202628.0328.9728.0328.8128.811.23%759,658
May 28, 202628.6928.8928.2928.4628.46-1.11%576,701
May 27, 202629.1129.3128.6328.7828.78-2.01%535,423
May 26, 202629.3029.7529.1929.3729.37-0.44%794,696
May 22, 202628.8929.5728.8229.5029.502.11%907,242
May 21, 202629.1229.2128.7428.8928.89-0.69%804,080
May 20, 202628.6129.1728.4929.0929.091.82%846,230
May 19, 202629.0129.1328.5028.5728.57-1.92%680,330
May 18, 202628.4929.4828.4229.1329.132.39%973,053
May 15, 202628.0828.6127.9528.4528.451.46%741,426
May 14, 202627.6028.2027.4228.0428.042.41%797,944
May 13, 202627.2427.5327.2027.3827.38-0.04%716,753
May 12, 202627.2727.4926.6927.3927.390.77%738,889
May 11, 202627.2127.5526.9727.1827.180.41%523,189
May 8, 202626.8627.3226.5627.0727.070.63%602,923
May 7, 202626.6427.3026.4626.9026.900.34%800,243
May 6, 202627.3527.5526.6226.8126.81-2.97%1,015,903
May 5, 202627.4627.8027.2427.6327.630.77%913,273
May 4, 202627.0027.4426.8427.4227.421.18%809,781
May 1, 202626.9827.2626.4427.1027.100.48%757,894
Apr 30, 202626.7027.1426.3726.9726.97-0.15%816,088
Apr 29, 202626.8327.1626.1727.0127.010.67%1,345,201
Apr 28, 202626.7127.6326.4926.8326.832.21%1,218,305
Apr 27, 202626.0926.7825.6226.2526.250.54%1,702,430
Apr 24, 202628.7529.8024.9626.1126.1110.92%3,189,694
Apr 23, 202623.2323.6423.1323.5423.541.55%816,789
Apr 22, 202623.6923.7323.1123.1823.18-2.07%617,190
Apr 21, 202623.5923.7723.2623.6723.670.25%550,934
Apr 20, 202623.2823.7223.1423.6123.610.77%523,477
Apr 17, 202623.3623.6523.1423.4323.430.13%634,029
Apr 16, 202623.8324.0423.2923.4023.40-1.93%544,526
Apr 15, 202623.3123.8923.2323.8623.862.27%526,273
Apr 14, 202623.0623.3622.8223.3323.330.82%786,980
Apr 13, 202623.3123.3122.7823.1423.14-0.98%490,701
Apr 10, 202623.7823.8223.2023.3723.37-2.26%446,933
Apr 9, 202623.7924.0523.6323.9123.910.25%682,417
Apr 8, 202623.5224.0123.4623.8523.851.15%724,518
Apr 7, 202623.1923.8023.1923.5823.581.51%536,954
Apr 6, 202623.2023.3923.1423.2323.23-0.94%1,008,099
Apr 2, 202623.0423.5222.6523.4523.451.69%694,243
Apr 1, 202622.8423.1522.6023.0623.06-0.04%917,537
Mar 31, 202623.4123.4122.8523.0723.070.04%600,704
Mar 30, 202623.2723.4223.0123.0623.06-0.43%438,018
Mar 27, 202623.4323.5723.2023.3623.16-0.47%558,717
Mar 26, 202622.9723.5622.9723.4723.271.65%430,501
Mar 25, 202623.2523.2522.7123.0922.890.52%682,334
Mar 24, 202622.8623.3722.8622.9722.770.35%923,663
Mar 23, 202622.6523.3722.6522.8922.691.10%843,095
Mar 20, 202622.6522.7522.2122.6422.450.13%3,338,288
Mar 19, 202622.5722.8422.3822.6122.42-0.70%578,335
Mar 18, 202623.2623.3022.7322.7722.58-1.34%625,082
Mar 17, 202622.9323.1822.9123.0822.882.17%651,066
Mar 16, 202622.9323.0622.5722.5922.40-0.92%679,889
Mar 13, 202623.2323.2322.7022.8022.60-1.26%685,217
Mar 12, 202623.3323.4423.0823.0922.89-2.12%716,911
Mar 11, 202623.3823.7623.3023.5923.390.08%585,526
Mar 10, 202623.6323.9123.4523.5723.37-0.08%532,551
Mar 9, 202624.2724.2723.2123.5923.39-3.40%1,074,006
Mar 6, 202624.7524.9124.1224.4224.21-0.61%525,480
Mar 5, 202624.3224.8524.3224.5724.360.08%782,381
Mar 4, 202624.5224.8024.2824.5524.340.25%544,967
Mar 3, 202623.4624.7723.4624.4924.28-1.96%779,637
Mar 2, 202624.9225.1124.6424.9824.770.12%764,223
Feb 27, 202625.0025.2824.8724.9524.74-0.87%925,602
Feb 26, 202625.4025.6624.9825.1724.95-0.94%783,233
Feb 25, 202625.2225.4424.8225.4125.190.99%628,482
Feb 24, 202625.0425.4624.8025.1624.940.44%940,311
Feb 23, 202624.8825.1123.9325.0524.840.32%1,478,151
Feb 20, 202625.4026.5124.3824.9724.76-6.09%1,645,302
Feb 19, 202626.3426.6726.0726.5926.360.61%833,849
Feb 18, 202626.6927.0226.1226.4326.20-0.71%846,772
Feb 17, 202626.6726.7826.0926.6226.39-0.63%807,612
Feb 13, 202626.3126.8326.2026.7926.561.67%630,548
Feb 12, 202627.5327.6025.9226.3526.12-3.69%763,152
Feb 11, 202627.1327.4126.8827.3627.131.11%582,920
Feb 10, 202627.5527.6426.9227.0626.83-1.96%1,254,599
Feb 9, 202627.8128.0227.5527.6027.36-1.39%445,174
Feb 6, 202627.4728.0827.4527.9927.752.38%1,014,293
Feb 5, 202627.5327.7227.2327.3427.11-0.51%615,624
Feb 4, 202627.1927.9227.1927.4827.241.97%676,625
Feb 3, 202626.7427.5726.4526.9526.72-0.52%673,379