Skip to main content
World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
26.83
+0.58 (2.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed

World Kinect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7127.6326.4926.8326.832.21%1,218,305
Apr 27, 202626.0926.7825.6226.2526.250.54%1,624,583
Apr 24, 202628.7529.8024.9626.1126.1110.92%3,151,351
Apr 23, 202623.2323.6423.1323.5423.541.55%702,756
Apr 22, 202623.6923.7323.1123.1823.18-2.07%610,760
Apr 21, 202623.5923.7723.2623.6723.670.25%550,578
Apr 20, 202623.2823.7223.1423.6123.610.77%483,192
Apr 17, 202623.3623.6523.1423.4323.430.13%634,029
Apr 16, 202623.8324.0423.2923.4023.40-1.93%544,453
Apr 15, 202623.3123.8923.2323.8623.862.27%526,223
Apr 14, 202623.0623.3622.8223.3323.330.82%469,879
Apr 13, 202623.3123.3122.7823.1423.14-0.98%490,700
Apr 10, 202623.7823.8223.2023.3723.37-2.26%446,932
Apr 9, 202623.7924.0523.6323.9123.910.25%682,395
Apr 8, 202623.5224.0123.4623.8523.851.15%724,507
Apr 7, 202623.1923.8023.1923.5823.581.51%535,703
Apr 6, 202623.2023.3923.1423.2323.23-0.94%826,582
Apr 2, 202623.0423.5222.6523.4523.451.69%694,243
Apr 1, 202622.8423.1522.6023.0623.06-0.04%917,534
Mar 31, 202623.4123.4122.8523.0723.070.04%597,603
Mar 30, 202623.2723.4223.0123.0623.06-1.28%432,467
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, 202624.5224.8024.2824.5524.340.24%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
Feb 2, 202626.6727.1926.3627.0926.860.67%590,727
Jan 30, 202626.4126.9726.1226.9126.680.60%1,141,874
Jan 29, 202626.2026.9126.0726.7526.523.96%643,166
Jan 28, 202626.4726.5525.5525.7325.51-1.11%860,140
Jan 27, 202625.9926.2325.8926.0225.80-0.08%505,778
Jan 26, 202626.5026.7025.9626.0425.82-1.44%584,878
Jan 23, 202626.4226.7326.2026.4226.19-0.53%406,814
Jan 22, 202626.7926.9426.3426.5626.33-0.26%494,559
Jan 21, 202626.3226.9726.3026.6326.402.78%690,352
Jan 20, 202627.7628.0225.8425.9125.69-6.12%1,322,360
Jan 16, 202628.0428.0927.3227.6027.36-1.64%1,174,597
Jan 15, 202627.3228.1627.2428.0627.822.48%1,032,520
Jan 14, 202627.6827.9527.1427.3827.15-0.73%1,049,853
Jan 13, 202627.3127.7527.1427.5827.341.21%2,343,851
Jan 12, 202627.0127.4626.9327.2527.020.66%1,152,522
Jan 9, 202627.0227.3926.8327.0726.840.63%955,328
Jan 8, 202626.2827.3026.2426.9026.672.28%1,367,887
Jan 7, 202626.2226.5726.0826.3026.070.57%1,065,880
Jan 6, 202625.4526.1925.2326.1525.932.87%1,267,672
Jan 5, 202624.5025.4924.5025.4225.205.39%1,140,948
Jan 2, 202623.4424.2323.4424.1223.912.94%1,046,054
Dec 31, 202523.7623.7823.4223.4323.23-0.89%421,940
Dec 30, 202523.7623.8723.6223.6423.44-0.25%552,210
Dec 29, 202523.6023.7423.4823.7023.500.64%416,243
Dec 26, 202523.4023.5823.2623.5523.350.21%386,724
Dec 24, 202523.2523.5023.2323.5023.300.60%396,762
Dec 23, 202523.3823.4323.0923.3623.160.30%496,688
Dec 22, 202523.4523.7623.0623.2923.09-1.23%685,122
Dec 19, 202523.6623.7223.3223.5823.38-0.30%2,665,815
Dec 18, 202523.5623.8823.4423.6523.450.42%2,513,375
Dec 17, 202523.7123.9623.5423.5523.35-0.51%874,376
Dec 16, 202524.3624.3623.6123.6723.47-3.35%1,193,803
Dec 15, 202524.2124.5623.5824.4924.281.11%2,150,452
Dec 12, 202524.0824.3223.9224.2223.810.75%796,122
Dec 11, 202523.9724.2923.8124.0423.640.33%1,081,737
Dec 10, 202524.2524.2523.7823.9623.56-1.28%1,465,009
Dec 9, 202523.9924.3623.8724.2723.861.85%1,093,697
Dec 8, 202524.2824.2823.7023.8323.43-1.57%864,870
Dec 5, 202524.3524.9224.0324.2123.800.75%807,768
Dec 4, 202523.6724.0723.6424.0323.631.18%595,812
Dec 3, 202523.4323.7623.3223.7523.351.32%523,828