World Kinect Corporation (WKC)

NYSE: WKC · Real-Time Price · USD

36.41

-0.83 (-2.23%)

At close: Oct 9, 2026, 4:00 PM EDT

36.70

+0.29 (0.80%)

After-hours: Oct 9, 2026, 7:59 PM EDT

World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.12	37.49	36.13	36.41	36.41	-2.23%	688,027
Oct 8, 2026	37.06	37.49	36.97	37.24	37.24	1.53%	1,031,671
Oct 7, 2026	36.52	36.82	36.14	36.68	36.68	0.44%	1,144,876
Oct 6, 2026	36.47	36.84	36.16	36.52	36.52	0.25%	856,296
Oct 5, 2026	35.89	36.66	35.56	36.43	36.43	1.62%	788,320
Oct 2, 2026	35.67	36.01	35.46	35.85	35.85	0.48%	1,301,188
Oct 1, 2026	35.00	35.93	34.89	35.68	35.68	1.48%	895,132
Sep 30, 2026	36.14	36.39	35.15	35.16	35.16	-1.90%	964,017
Sep 29, 2026	35.00	35.96	34.55	35.84	35.84	1.76%	1,111,840
Sep 28, 2026	35.64	35.74	35.20	35.22	35.22	-0.56%	518,069
Sep 25, 2026	35.84	35.92	35.35	35.65	35.42	-0.89%	679,987
Sep 24, 2026	36.26	36.45	35.70	35.97	35.74	-0.19%	829,130
Sep 23, 2026	35.92	36.48	35.57	36.04	35.81	0.56%	741,674
Sep 22, 2026	35.26	36.18	35.22	35.84	35.61	0.70%	818,666
Sep 21, 2026	35.83	36.07	35.08	35.59	35.36	-1.00%	1,454,889
Sep 18, 2026	35.71	36.08	35.30	35.95	35.72	0.33%	4,258,293
Sep 17, 2026	35.00	36.19	35.00	35.83	35.60	1.01%	1,536,611
Sep 16, 2026	35.39	35.70	34.85	35.47	35.24	-0.08%	1,339,857
Sep 15, 2026	35.36	35.73	34.94	35.50	35.27	1.40%	927,909
Sep 14, 2026	35.40	36.12	34.94	35.01	34.78	-0.57%	1,140,025
Sep 11, 2026	35.61	35.80	34.89	35.21	34.98	-0.40%	1,729,337
Sep 10, 2026	35.74	36.39	35.24	35.35	35.12	-0.65%	707,775
Sep 9, 2026	35.72	36.07	35.08	35.58	35.35	0.57%	768,954
Sep 8, 2026	35.55	35.69	35.05	35.38	35.15	-0.06%	630,397
Sep 4, 2026	35.11	35.47	34.78	35.40	35.17	0.88%	496,842
Sep 3, 2026	35.29	35.76	34.90	35.09	34.86	-0.11%	725,774
Sep 2, 2026	35.08	35.84	35.00	35.13	34.90	-0.43%	725,295
Sep 1, 2026	35.96	36.14	34.81	35.28	35.05	-1.31%	1,522,708
Aug 31, 2026	35.97	36.18	35.05	35.75	35.52	0.85%	1,289,315
Aug 28, 2026	35.82	35.85	35.37	35.45	35.22	-1.09%	656,502
Aug 27, 2026	35.78	36.18	35.32	35.84	35.61	-0.47%	994,537
Aug 26, 2026	35.22	36.03	34.92	36.01	35.78	1.78%	732,763
Aug 25, 2026	35.50	35.76	35.24	35.38	35.15	-0.67%	719,123
Aug 24, 2026	35.66	36.01	35.00	35.62	35.39	-0.92%	731,350
Aug 21, 2026	36.03	36.34	35.33	35.95	35.72	0.08%	943,217
Aug 20, 2026	36.74	36.89	35.88	35.92	35.69	-1.56%	552,680
Aug 19, 2026	36.59	36.90	36.15	36.49	36.25	0.91%	864,630
Aug 18, 2026	36.03	36.35	35.52	36.16	35.93	1.46%	887,011
Aug 17, 2026	36.11	36.12	35.60	35.64	35.41	-1.30%	908,940
Aug 14, 2026	37.27	37.28	36.08	36.11	35.88	-2.72%	885,315
Aug 13, 2026	36.94	37.43	36.92	37.12	36.88	0.49%	578,986
Aug 12, 2026	36.67	37.25	36.60	36.94	36.70	0.27%	1,007,936
Aug 11, 2026	37.10	37.66	36.78	36.84	36.60	-0.51%	754,111
Aug 10, 2026	36.65	37.64	36.65	37.03	36.79	1.65%	1,201,007
Aug 7, 2026	36.90	37.01	36.11	36.43	36.19	-2.15%	1,059,202
Aug 6, 2026	38.66	38.66	37.00	37.23	36.99	-3.20%	1,431,864
Aug 5, 2026	39.51	39.52	38.44	38.46	38.21	-1.64%	1,593,117
Aug 4, 2026	38.75	39.39	38.41	39.10	38.85	0.10%	1,473,571
Aug 3, 2026	39.23	39.93	38.93	39.06	38.81	-2.01%	1,025,133
Jul 31, 2026	39.43	40.00	39.06	39.86	39.60	0.33%	1,184,483