World Kinect Corporation (WKC)

NYSE: WKC · Real-Time Price · USD

40.25

+0.20 (0.50%)

At close: Jul 29, 2026, 4:00 PM EDT

40.24

-0.01 (-0.03%)

After-hours: Jul 29, 2026, 7:34 PM EDT

World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	29.72	30.02	29.22	29.83	29.63	0.34%	620,456
Jun 4, 2026	29.07	29.88	29.07	29.73	29.53	1.82%	593,218
Jun 3, 2026	28.81	29.46	28.76	29.20	29.00	1.35%	541,177
Jun 2, 2026	29.18	29.53	28.76	28.81	28.61	-1.54%	592,718
Jun 1, 2026	28.87	29.44	28.65	29.26	29.06	1.56%	733,174
May 29, 2026	28.03	28.97	28.03	28.81	28.61	1.23%	870,389
May 28, 2026	28.69	28.89	28.29	28.46	28.27	-1.11%	576,838
May 27, 2026	29.11	29.31	28.63	28.78	28.58	-2.01%	535,611
May 26, 2026	29.30	29.75	29.19	29.37	29.17	-0.44%	794,696
May 22, 2026	28.89	29.57	28.82	29.50	29.30	2.11%	907,242
May 21, 2026	29.12	29.21	28.74	28.89	28.69	-0.69%	804,080
May 20, 2026	28.61	29.17	28.49	29.09	28.89	1.82%	864,217
May 19, 2026	29.01	29.13	28.50	28.57	28.37	-1.92%	699,866
May 18, 2026	28.49	29.48	28.42	29.13	28.93	2.39%	973,053