Skip to main content
logo
World Kinect Corporation (WKC)
NYSE: WKC · Real-Time Price · USD
23.14
-0.23 (-0.98%)
Apr 13, 2026, 4:00 PM EDT - Market closed

World Kinect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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