World Kinect Corporation (WKC)

NYSE: WKC · Real-Time Price · USD

35.95

+0.12 (0.33%)

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

35.95

0.00 (0.01%)

After-hours: Sep 18, 2026, 7:30 PM EDT

World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.71	36.08	35.30	35.95	35.95	0.33%	3,813,549
Sep 17, 2026	35.00	36.19	35.00	35.83	35.83	1.01%	1,083,277
Sep 16, 2026	35.39	35.70	34.85	35.47	35.47	-0.08%	1,339,789
Sep 15, 2026	35.36	35.73	34.94	35.50	35.50	1.40%	903,895
Sep 14, 2026	35.40	36.12	34.94	35.01	35.01	-0.57%	1,139,907
Sep 11, 2026	35.61	35.80	34.89	35.21	35.21	-0.40%	1,083,664
Sep 10, 2026	35.74	36.39	35.24	35.35	35.35	-0.65%	707,767
Sep 9, 2026	35.72	36.07	35.08	35.58	35.58	0.57%	752,367
Sep 8, 2026	35.55	35.69	35.05	35.38	35.38	-0.06%	629,765
Sep 4, 2026	35.11	35.47	34.78	35.40	35.40	0.88%	496,839
Sep 3, 2026	35.29	35.76	34.90	35.09	35.09	-0.11%	725,770
Sep 2, 2026	35.08	35.84	35.00	35.13	35.13	-0.43%	725,112
Sep 1, 2026	35.96	36.14	34.81	35.28	35.28	-1.31%	1,522,704
Aug 31, 2026	35.97	36.18	35.05	35.75	35.75	0.85%	1,264,681
Aug 28, 2026	35.82	35.85	35.37	35.45	35.45	-1.09%	656,500
Aug 27, 2026	35.78	36.18	35.32	35.84	35.84	-0.47%	723,993
Aug 26, 2026	35.22	36.03	34.92	36.01	36.01	1.78%	730,954
Aug 25, 2026	35.50	35.76	35.24	35.38	35.38	-0.67%	719,123
Aug 24, 2026	35.66	36.01	35.00	35.62	35.62	-0.92%	731,248
Aug 21, 2026	36.03	36.34	35.33	35.95	35.95	0.08%	943,217
Aug 20, 2026	36.74	36.89	35.88	35.92	35.92	-1.56%	552,670
Aug 19, 2026	36.59	36.90	36.15	36.49	36.49	0.91%	864,620
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