World Kinect Corporation (WKC)

World Kinect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	33.75	34.92	33.60	34.66	-	2.61%	558,091
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
May 15, 2026	28.08	28.61	27.95	28.45	28.26	1.46%	741,426
May 14, 2026	27.60	28.20	27.42	28.04	27.85	2.41%	797,944
May 13, 2026	27.24	27.53	27.20	27.38	27.19	-0.04%	716,753
May 12, 2026	27.27	27.49	26.69	27.39	27.20	0.77%	738,889
May 11, 2026	27.21	27.55	26.97	27.18	26.99	0.41%	523,189
May 8, 2026	26.86	27.32	26.56	27.07	26.88	0.63%	602,923
May 7, 2026	26.64	27.30	26.46	26.90	26.72	0.34%	800,243
May 6, 2026	27.35	27.55	26.62	26.81	26.63	-2.97%	1,015,903
May 5, 2026	27.46	27.80	27.24	27.63	27.44	0.77%	913,273
May 4, 2026	27.00	27.44	26.84	27.42	27.23	1.18%	809,781
May 1, 2026	26.98	27.26	26.44	27.10	26.91	0.48%	757,894
Apr 30, 2026	26.70	27.14	26.37	26.97	26.79	-0.15%	816,088
Apr 29, 2026	26.83	27.16	26.17	27.01	26.83	0.67%	1,345,201
Apr 28, 2026	26.71	27.63	26.49	26.83	26.65	2.21%	1,218,305

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.