NYSE : WKC

World Kinect Corporation — Price history

Energy · Oil & Gas Refining & Marketing · United States

Last price 37.25 USD (Oct 30, 2026, 9:53 AM EDT) · Market cap 2.02B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

World Kinect Corporation (WKC) closed at 37.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	35.66	37.84	35.1	37.34	1,570,118	+0.35%
2026-10-29	36.83	37.38	36.625	37.21	1,064,099	+1.64%
2026-10-28	36.4	36.69	35.9	36.61	1,066,239	+0.63%
2026-10-27	36.24	36.42	35.775	36.38	527,662	+0.03%
2026-10-26	36.55	37.085	36.33	36.37	538,498	-0.47%
2026-10-23	36.39	36.98	36.2	36.54	858,824	+0.11%
2026-10-22	36.25	36.66	35.79	36.5	637,941	+0.52%
2026-10-21	35.9	36.49	35.89	36.31	500,971	+1.03%
2026-10-20	35.76	36.11	35.48	35.94	613,275	+0.90%
2026-10-19	36.07	36.14	35.44	35.62	761,955	-1.25%
2026-10-16	36.65	37.05	35.985	36.07	784,331	-1.88%
2026-10-15	36.51	36.88	36.17	36.76	513,987	+0.11%
2026-10-14	36.49	36.74	36.03	36.72	558,201	+1.02%
2026-10-13	36.37	36.55	36.11	36.35	572,815	+0.64%
2026-10-12	36.64	36.784	35.88	36.12	560,156	-0.80%
2026-10-09	37.12	37.49	36.125	36.41	683,593	-2.23%
2026-10-08	37.06	37.49	36.97	37.24	1,031,671	+1.53%
2026-10-07	36.52	36.82	36.14	36.68	1,144,876	+0.44%
2026-10-06	36.47	36.84	36.16	36.52	856,296	+0.25%
2026-10-05	35.89	36.66	35.56	36.43	788,320	+1.62%
2026-10-02	35.67	36.01	35.46	35.85	1,301,188	+0.48%
2026-10-01	35	35.93	34.885	35.68	895,132	+1.48%
2026-09-30	36.14	36.385	35.15	35.16	964,017	-1.90%
2026-09-29	35	35.96	34.55	35.84	1,111,840	+1.76%
2026-09-28	35.64	35.74	35.2	35.22	518,069	-0.56%
2026-09-25	35.84	35.92	35.35	35.65	679,987	-0.89%
2026-09-24	36.26	36.45	35.7	35.97	829,130	-0.19%
2026-09-23	35.92	36.48	35.57	36.04	741,674	+0.56%
2026-09-22	35.26	36.18	35.22	35.84	818,666	+0.70%
2026-09-21	35.83	36.07	35.08	35.59	1,454,889	-1.00%
2026-09-18	35.71	36.08	35.3	35.95	4,258,293	+0.33%
2026-09-17	35	36.19	35	35.83	1,536,611	+1.01%
2026-09-16	35.39	35.7	34.85	35.47	1,339,857	-0.08%
2026-09-15	35.36	35.73	34.94	35.5	927,909	+1.40%
2026-09-14	35.4	36.12	34.94	35.01	1,140,025	-0.57%
2026-09-11	35.61	35.8	34.89	35.21	1,729,337	-0.40%
2026-09-10	35.74	36.39	35.24	35.35	707,775	-0.65%
2026-09-09	35.72	36.07	35.08	35.58	768,954	+0.57%
2026-09-08	35.55	35.69	35.05	35.38	630,397	-0.06%
2026-09-04	35.11	35.47	34.78	35.4	496,842	+0.88%
2026-09-03	35.29	35.76	34.9	35.09	725,774	-0.11%
2026-09-02	35.08	35.84	35	35.13	725,295	-0.43%
2026-09-01	35.96	36.14	34.81	35.28	1,522,708	-1.31%
2026-08-31	35.97	36.18	35.05	35.75	1,289,315	+0.85%
2026-08-28	35.82	35.85	35.365	35.45	656,502	-1.09%
2026-08-27	35.78	36.18	35.32	35.84	994,537	-0.47%
2026-08-26	35.22	36.025	34.915	36.01	732,763	+1.78%
2026-08-25	35.5	35.76	35.24	35.38	719,123	-0.67%
2026-08-24	35.66	36.005	35	35.62	731,350	-0.92%
2026-08-21	36.03	36.34	35.33	35.95	943,217	+0.08%
2026-08-20	36.74	36.887	35.88	35.92	552,680	-1.56%
2026-08-19	36.59	36.9	36.15	36.49	864,630	+0.91%
2026-08-18	36.03	36.345	35.52	36.16	887,011	+1.46%
2026-08-17	36.11	36.115	35.6	35.64	908,940	-1.30%
2026-08-14	37.27	37.28	36.08	36.11	885,315	-2.72%
2026-08-13	36.94	37.43	36.92	37.12	578,986	+0.49%
2026-08-12	36.67	37.25	36.6	36.94	1,007,936	+0.27%
2026-08-11	37.1	37.66	36.78	36.84	754,111	-0.51%
2026-08-10	36.65	37.64	36.65	37.03	1,201,007	+1.65%
2026-08-07	36.9	37.005	36.105	36.43	1,059,202	-2.15%
2026-08-06	38.66	38.66	37	37.23	1,431,864	-3.20%
2026-08-05	39.51	39.515	38.44	38.46	1,593,117	-1.64%
2026-08-04	38.75	39.39	38.41	39.1	1,473,571	+0.10%
2026-08-03	39.23	39.93	38.93	39.06	1,025,133	-2.01%
2026-07-31	39.43	40	39.06	39.86	1,184,483	+0.33%
2026-07-30	39.96	40.21	39.51	39.73	853,832	-1.29%
2026-07-29	40.16	40.31	39.21	40.25	1,518,493	+0.50%
2026-07-28	39.845	40.85	39.35	40.05	2,839,484	+0.65%
2026-07-27	38.08	39.9	37.32	39.79	1,875,225	+4.33%
2026-07-24	39.995	41.2	37.81	38.14	4,379,043	+5.16%
2026-07-23	36.51	36.89	36.23	36.27	1,471,138	-0.06%
2026-07-22	36.63	36.63	35.79	36.29	1,187,600	-0.49%
2026-07-21	36.14	36.59	35.73	36.47	702,225	+2.16%
2026-07-20	36.75	36.95	35.23	35.7	1,089,196	-2.19%
2026-07-17	37.02	37.265	36.475	36.5	1,092,892	-1.22%
2026-07-16	36.94	37.88	36.925	36.95	2,712,423	+0.14%
2026-07-15	36.57	37.03	36.44	36.9	1,017,679	+1.37%
2026-07-14	36.29	36.89	36.07	36.4	951,279	+1.25%
2026-07-13	35.68	36.32	35.55	35.95	959,390	+1.78%
2026-07-10	34.71	35.34	34.576	35.32	1,014,395	+2.67%
2026-07-09	33.75	34.92	33.6	34.4	1,013,198	+1.84%
2026-07-08	33.14	33.87	33.11	33.78	1,136,317	+1.99%
2026-07-07	33.41	33.53	32.77	33.12	810,678	-0.15%
2026-07-06	33.09	33.78	33.09	33.17	829,641	-0.12%
2026-07-02	33.5	33.62	32.905	33.21	733,174	-0.42%
2026-07-01	33.06	33.54	33.001	33.35	958,274	+1.24%
2026-06-30	33.22	33.605	32.93	32.94	752,721	-1.29%
2026-06-29	33.23	33.95	32.875	33.6	889,902	-0.36%
2026-06-26	32.24	33.72	32.04	33.72	2,284,404	+4.75%
2026-06-25	31.76	32.42	31.38	32.19	742,908	+1.87%
2026-06-24	31.75	32.04	31.34	31.6	1,170,103	-1.06%
2026-06-23	31.71	31.96	31.465	31.94	1,133,355	+0.82%
2026-06-22	31.19	32.06	31.19	31.68	1,562,888	+1.80%
2026-06-18	31.34	31.41	30.78	31.12	3,645,467	-0.45%
2026-06-17	31.16	31.97	30.73	31.26	896,173	-0.35%
2026-06-16	31.08	31.47	30.965	31.37	1,322,539	+0.32%
2026-06-15	30.98	31.34	30.61	31.27	978,762	-1.42%
2026-06-12	31.42	32.24	31.42	31.72	551,382	+0.89%
2026-06-11	31.73	31.882	30.965	31.44	877,887	-0.03%
2026-06-10	31.16	31.885	30.94	31.45	942,899	+1.03%
2026-06-09	30.07	31.205	29.94	31.13	977,451	+3.25%
2026-06-08	29.98	30.46	29.82	30.15	857,327	+1.07%
2026-06-05	29.72	30.02	29.22	29.83	620,456	+0.34%
2026-06-04	29.07	29.88	29.07	29.73	593,218	+1.82%
2026-06-03	28.81	29.46	28.76	29.2	541,177	+1.35%
2026-06-02	29.18	29.53	28.76	28.81	592,718	-1.54%
2026-06-01	28.87	29.44	28.65	29.26	733,174	+1.56%
2026-05-29	28.03	28.965	28.03	28.81	870,389	+1.23%
2026-05-28	28.69	28.89	28.29	28.46	576,838	-1.11%
2026-05-27	29.11	29.31	28.63	28.78	535,611	-2.01%
2026-05-26	29.3	29.75	29.19	29.37	794,696	-0.44%
2026-05-22	28.89	29.57	28.82	29.5	907,242	+2.11%
2026-05-21	29.12	29.21	28.74	28.89	804,080	-0.69%
2026-05-20	28.61	29.17	28.49	29.09	864,217	+1.82%
2026-05-19	29.01	29.13	28.5	28.57	699,866	-1.92%
2026-05-18	28.49	29.48	28.415	29.13	973,053	+2.39%
2026-05-15	28.08	28.61	27.95	28.45	741,426	+1.46%
2026-05-14	27.6	28.2	27.422	28.04	797,944	+2.41%
2026-05-13	27.24	27.53	27.195	27.38	716,753	-0.04%
2026-05-12	27.27	27.485	26.69	27.39	738,889	+0.77%