Skip to main content
logo
World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
27.36
+0.30 (1.11%)
Feb 11, 2026, 4:00 PM EST - Market closed

World Kinect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202627.1327.4126.8827.3627.361.11%582,918
Feb 10, 202627.5527.6426.9227.0627.06-1.96%666,644
Feb 9, 202627.8128.0227.5527.6027.60-1.39%445,070
Feb 6, 202627.4728.0827.4527.9927.992.38%735,995
Feb 5, 202627.5327.7227.2327.3427.34-0.51%615,567
Feb 4, 202627.1927.9227.1927.4827.481.97%676,476
Feb 3, 202626.7427.5726.4526.9526.95-0.52%673,379
Feb 2, 202626.6727.1926.3627.0927.090.67%590,585
Jan 30, 202626.4126.9726.1226.9126.910.60%1,141,707
Jan 29, 202626.2026.9126.0726.7526.753.96%642,400
Jan 28, 202626.4726.5525.5525.7325.73-1.11%860,140
Jan 27, 202625.9926.2325.8926.0226.02-0.08%505,775
Jan 26, 202626.5026.7025.9626.0426.04-1.44%584,878
Jan 23, 202626.4226.7326.2026.4226.42-0.53%406,640
Jan 22, 202626.7926.9426.3426.5626.56-0.26%494,558
Jan 21, 202626.3226.9726.3026.6326.632.78%690,352
Jan 20, 202627.7628.0225.8425.9125.91-6.12%1,322,308
Jan 16, 202628.0428.0927.3227.6027.60-1.64%1,133,346
Jan 15, 202627.3228.1627.2428.0628.062.48%1,031,036
Jan 14, 202627.6827.9527.1427.3827.38-0.73%1,049,853
Jan 13, 202627.3127.7527.1427.5827.581.21%2,343,851
Jan 12, 202627.0127.4626.9327.2527.250.66%1,152,522
Jan 9, 202627.0227.3926.8327.0727.070.63%955,328
Jan 8, 202626.2827.3026.2426.9026.902.28%1,367,861
Jan 7, 202626.2226.5726.0826.3026.300.57%1,065,880
Jan 6, 202625.4526.1925.2326.1526.152.87%1,267,672
Jan 5, 202624.5025.4924.5025.4225.425.39%1,140,948
Jan 2, 202623.4424.2323.4424.1224.122.94%902,151
Dec 31, 202523.7623.7823.4223.4323.43-0.89%421,740
Dec 30, 202523.7623.8723.6223.6423.64-0.25%525,441
Dec 29, 202523.6023.7423.4823.7023.700.64%412,515
Dec 26, 202523.4023.5823.2623.5523.550.21%375,624
Dec 24, 202523.2523.5023.2323.5023.500.60%383,762
Dec 23, 202523.3823.4323.0923.3623.360.30%496,688
Dec 22, 202523.4523.7623.0623.2923.29-1.23%666,722
Dec 19, 202523.6623.7223.3223.5823.58-0.30%2,467,364
Dec 18, 202523.5623.8823.4423.6523.650.42%2,513,375
Dec 17, 202523.7123.9623.5423.5523.55-0.51%874,376
Dec 16, 202524.3624.3623.6123.6723.67-3.35%1,193,803
Dec 15, 202524.2124.5623.5824.4924.491.11%2,150,452
Dec 12, 202524.0824.3223.9224.2224.020.75%796,122
Dec 11, 202523.9724.2923.8124.0423.840.33%1,081,737
Dec 10, 202524.2524.2523.7823.9623.76-1.28%1,465,009
Dec 9, 202523.9924.3623.8724.2724.071.85%1,093,697
Dec 8, 202524.2824.2823.7023.8323.63-1.57%864,870
Dec 5, 202524.3524.9224.0324.2124.010.75%807,768
Dec 4, 202523.6724.0723.6424.0323.831.18%595,812
Dec 3, 202523.4323.7623.3223.7523.551.32%523,828
Dec 2, 202523.3123.4422.8823.4423.250.56%687,655
Dec 1, 202523.3123.4923.2223.3123.120.56%570,095