World Kinect Corporation (WKC)

NYSE: WKC · Real-Time Price · USD

36.16

+0.52 (1.46%)

At close: Aug 18, 2026, 4:00 PM EDT

36.16

0.00 (0.00%)

Pre-market: Aug 19, 2026, 4:19 AM EDT

World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	36.03	36.35	35.52	36.16	36.16	1.46%	887,002
Aug 17, 2026	36.11	36.12	35.60	35.64	35.64	-1.30%	876,949
Aug 14, 2026	37.27	37.28	36.08	36.11	36.11	-2.72%	885,314
Aug 13, 2026	36.94	37.43	36.92	37.12	37.12	0.49%	578,980
Aug 12, 2026	36.67	37.25	36.60	36.94	36.94	0.27%	919,933
Aug 11, 2026	37.10	37.66	36.78	36.84	36.84	-0.51%	754,109
Aug 10, 2026	36.65	37.64	36.65	37.03	37.03	1.65%	1,200,985
Aug 7, 2026	36.90	37.01	36.11	36.43	36.43	-2.15%	1,031,873
Aug 6, 2026	38.66	38.66	37.00	37.23	37.23	-3.20%	1,386,179
Aug 5, 2026	39.51	39.52	38.44	38.46	38.46	-1.64%	1,592,806
Aug 4, 2026	38.75	39.39	38.41	39.10	39.10	0.10%	1,277,266
Aug 3, 2026	39.23	39.93	38.93	39.06	39.06	-2.01%	1,025,098
Jul 31, 2026	39.43	40.00	39.06	39.86	39.86	0.33%	1,184,252
Jul 30, 2026	39.96	40.21	39.51	39.73	39.73	-1.29%	853,809
Jul 29, 2026	40.16	40.31	39.21	40.25	40.25	0.50%	1,518,319
Jul 28, 2026	39.85	40.85	39.35	40.05	40.05	0.65%	2,839,470
Jul 27, 2026	38.08	39.90	37.32	39.79	39.79	4.33%	1,874,583
Jul 24, 2026	40.00	41.20	37.81	38.14	38.14	5.16%	4,378,233
Jul 23, 2026	36.51	36.89	36.23	36.27	36.27	-0.06%	1,424,467
Jul 22, 2026	36.63	36.63	35.79	36.29	36.29	-0.49%	1,186,309
Jul 21, 2026	36.14	36.59	35.73	36.47	36.47	2.16%	702,224
Jul 20, 2026	36.75	36.95	35.23	35.70	35.70	-2.19%	1,089,196
Jul 17, 2026	37.02	37.27	36.48	36.50	36.50	-1.22%	1,092,646
Jul 16, 2026	36.94	37.88	36.93	36.95	36.95	0.14%	2,712,316
Jul 15, 2026	36.57	37.03	36.44	36.90	36.90	1.37%	1,017,677
Jul 14, 2026	36.29	36.89	36.07	36.40	36.40	1.25%	951,096
Jul 13, 2026	35.68	36.32	35.55	35.95	35.95	1.78%	959,123
Jul 10, 2026	34.71	35.34	34.58	35.32	35.32	2.67%	1,014,153
Jul 9, 2026	33.75	34.92	33.60	34.40	34.40	1.84%	987,776
Jul 8, 2026	33.14	33.87	33.11	33.78	33.78	1.99%	1,136,225
Jul 7, 2026	33.41	33.53	32.77	33.12	33.12	-0.15%	810,678
Jul 6, 2026	33.09	33.78	33.09	33.17	33.17	-0.12%	825,097
Jul 2, 2026	33.50	33.62	32.91	33.21	33.21	-0.42%	716,413
Jul 1, 2026	33.06	33.54	33.00	33.35	33.35	1.24%	958,274
Jun 30, 2026	33.22	33.61	32.93	32.94	32.94	-1.29%	752,721
Jun 29, 2026	33.23	33.95	32.88	33.60	33.37	-0.36%	889,702
Jun 26, 2026	32.24	33.72	32.04	33.72	33.49	4.75%	2,284,404
Jun 25, 2026	31.76	32.42	31.38	32.19	31.97	1.87%	742,908
Jun 24, 2026	31.75	32.04	31.34	31.60	31.38	-1.06%	1,170,103
Jun 23, 2026	31.71	31.96	31.47	31.94	31.72	0.82%	1,133,355
Jun 22, 2026	31.19	32.06	31.19	31.68	31.46	1.80%	1,562,888
Jun 18, 2026	31.34	31.41	30.78	31.12	30.91	-0.45%	3,645,467
Jun 17, 2026	31.16	31.97	30.73	31.26	31.05	-0.35%	896,173
Jun 16, 2026	31.08	31.47	30.97	31.37	31.16	0.32%	1,322,539
Jun 15, 2026	30.98	31.34	30.61	31.27	31.06	-1.42%	978,762
Jun 12, 2026	31.42	32.24	31.42	31.72	31.50	0.89%	551,382
Jun 11, 2026	31.73	31.88	30.97	31.44	31.22	-0.03%	877,887
Jun 10, 2026	31.16	31.89	30.94	31.45	31.23	1.03%	942,899
Jun 9, 2026	30.07	31.21	29.94	31.13	30.92	3.25%	977,451
Jun 8, 2026	29.98	30.46	29.82	30.15	29.94	1.07%	857,327