WKC
World Kinect (WKC)
NYSE
$39.06-$0.005 (-0.01%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $2.0B
    Market Cap
  • 59.57%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    +17.62%
    Low Price$33.12
    High Price$40.25
  • 3 Months
    +45.13%
    Low Price$26.63
    High Price$40.25
  • 1 Year
    +59.57%
    Low Price$22.24
    High Price$40.25
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
39.23
39.93
38.93
39.06
-2.01%
1,025,133
07/31/2026
39.43
40.00
39.06
39.86
+0.33%
1,184,483
07/30/2026
39.96
40.21
39.51
39.73
-1.29%
853,832
07/29/2026
40.16
40.31
39.21
40.25
+0.50%
1,515,947
07/28/2026
39.85
40.85
39.35
40.05
+0.65%
2,817,800
07/27/2026
38.08
39.90
37.32
39.79
+4.33%
1,875,225
07/24/2026
40.00
41.20
37.81
38.14
+5.16%
4,379,043
07/23/2026
36.51
36.89
36.23
36.27
-0.06%
1,471,131
07/23/2026
$1.29 Earnings
07/22/2026
36.63
36.63
35.79
36.29
-0.49%
1,187,600
07/21/2026
36.14
36.59
35.73
36.47
+2.16%
702,225
07/20/2026
36.75
36.95
35.23
35.70
-2.19%
1,089,196
07/17/2026
37.02
37.27
36.48
36.50
-1.22%
1,092,892
07/16/2026
36.94
37.88
36.93
36.95
+0.14%
2,712,423
07/15/2026
36.57
37.03
36.44
36.90
+1.37%
1,017,794
07/14/2026
36.29
36.89
36.07
36.40
+1.25%
951,279
07/13/2026
35.68
36.32
35.55
35.95
+1.78%
959,390
07/10/2026
34.71
35.34
34.58
35.32
+2.67%
1,014,391
07/09/2026
33.75
34.92
33.60
34.40
+1.84%
1,013,198
07/08/2026
33.14
33.87
33.11
33.78
+1.99%
1,136,283
07/07/2026
33.41
33.53
32.77
33.12
-0.15%
810,678
07/06/2026
33.09
33.78
33.09
33.17
-0.12%
829,641
07/02/2026
33.50
33.62
32.91
33.21
-0.42%
733,174
07/01/2026
33.06
33.54
33.00
33.35
+1.24%
958,274
06/30/2026
33.22
33.61
32.93
32.94
-1.29%
752,654
06/30/2026
$0.23 Dividend
06/29/2026
33.00
33.72
32.65
33.37
-0.36%
889,902
06/26/2026
32.02
33.49
31.82
33.49
+4.75%
2,284,404
06/25/2026
31.54
32.20
31.17
31.97
+1.87%
742,908
06/24/2026
31.53
31.82
31.13
31.38
-1.06%
1,170,103
06/23/2026
31.49
31.74
31.25
31.72
+0.82%
1,133,355
06/22/2026
30.98
31.84
30.98
31.46
+1.80%
1,562,888
06/18/2026
31.13
31.19
30.57
30.91
-0.45%
3,645,467
06/17/2026
30.95
31.75
30.52
31.05
-0.35%
896,173
06/16/2026
30.87
31.25
30.75
31.16
+0.32%
1,322,539
06/15/2026
30.77
31.13
30.40
31.06
-1.42%
978,762
06/12/2026
31.20
32.02
31.20
31.50
+0.89%
551,372
06/11/2026
31.51
31.66
30.75
31.22
-0.03%
877,887
06/10/2026
30.95
31.67
30.73
31.23
+1.03%
942,899
06/09/2026
29.86
30.99
29.74
30.92
+3.25%
977,296
06/08/2026
29.77
30.25
29.62
29.94
+1.07%
857,327
06/05/2026
29.52
29.81
29.02
29.63
+0.34%
620,456
06/04/2026
28.87
29.68
28.87
29.53
+1.82%
593,218
06/03/2026
28.61
29.26
28.56
29.00
+1.35%
539,467
06/02/2026
28.98
29.33
28.56
28.61
-1.54%
592,718
06/01/2026
28.67
29.24
28.45
29.06
+1.56%
733,174
05/29/2026
27.84
28.77
27.84
28.61
+1.23%
870,389
05/28/2026
28.49
28.69
28.10
28.27
-1.11%
576,838
05/27/2026
28.91
29.11
28.43
28.58
-2.01%
535,611
05/26/2026
29.10
29.55
28.99
29.17
-0.44%
794,666
05/22/2026
28.69
29.37
28.62
29.30
+2.11%
906,002
05/21/2026
28.92
29.01
28.54
28.69
-0.69%
804,080
05/20/2026
28.41
28.97
28.29
28.89
+1.82%
864,217
05/19/2026
28.81
28.93
28.30
28.37
-1.92%
699,866
05/18/2026
28.29
29.28
28.22
28.93
+2.39%
972,953
05/15/2026
27.89
28.41
27.76
28.26
+1.46%
741,424
05/14/2026
27.41
28.01
27.23
27.85
+2.41%
797,943
05/13/2026
27.05
27.34
27.01
27.19
-0.04%
716,753
05/12/2026
27.08
27.30
26.51
27.20
+0.77%
738,889
05/11/2026
27.02
27.36
26.79
26.99
+0.41%
523,189
05/08/2026
26.68
27.13
26.38
26.88
+0.63%
602,923
05/07/2026
26.46
27.11
26.28
26.72
+0.34%
800,243
05/06/2026
27.16
27.36
26.44
26.63
-2.97%
1,015,903
05/05/2026
27.27
27.61
27.05
27.44
+0.77%
913,273
05/04/2026
26.82
27.25
26.65
27.23
+1.18%
809,781
05/01/2026
26.80
27.07
26.26
26.91
+0.48%
757,894
04/30/2026
26.52
26.95
26.19
26.79
-0.15%
816,088
04/29/2026
26.65
26.97
25.99
26.83
+0.67%
1,345,201
04/28/2026
26.53
27.44
26.31
26.65
+2.21%
1,218,305
04/27/2026
25.91
26.59
25.44
26.07
+0.54%
1,702,430
04/24/2026
28.55
29.60
24.79
25.93
+10.92%
3,189,694
04/23/2026
23.07
23.48
22.97
23.38
+1.55%
816,789
04/23/2026
$0.75 Earnings
04/22/2026
23.53
23.57
22.95
23.02
-2.07%
617,190
04/21/2026
23.43
23.60
23.10
23.51
+0.25%
550,834
04/20/2026
23.12
23.55
22.98
23.45
+0.77%
523,477
04/17/2026
23.20
23.48
22.98
23.27
+0.13%
634,029
04/16/2026
23.67
23.88
23.13
23.24
-1.93%
544,526
04/15/2026
23.15
23.73
23.07
23.70
+2.27%
526,273
04/14/2026
22.90
23.20
22.66
23.17
+0.82%
786,980
04/13/2026
23.15
23.15
22.62
22.98
-0.98%
490,701
04/10/2026
23.62
23.65
23.04
23.21
-2.26%
446,933
04/09/2026
23.63
23.89
23.46
23.75
+0.25%
682,417
04/08/2026
23.36
23.85
23.30
23.69
+1.15%
724,518
04/07/2026
23.03
23.64
23.03
23.42
+1.51%
536,954
04/06/2026
23.04
23.22
22.98
23.07
-0.94%
1,008,099
04/02/2026
22.88
23.36
22.49
23.29
+1.69%
694,243
04/01/2026
22.68
22.99
22.44
22.90
-0.04%
917,537
03/31/2026
23.25
23.25
22.69
22.91
+0.04%
600,704
03/30/2026
23.11
23.26
22.85
22.90
-0.43%
438,018
03/30/2026
$0.20 Dividend
03/27/2026
23.07
23.21
22.84
23.00
-0.47%
558,717
03/26/2026
22.62
23.20
22.62
23.11
+1.65%
430,501
03/25/2026
22.89
22.89
22.36
22.74
+0.52%
682,334
03/24/2026
22.51
23.01
22.51
22.62
+0.35%
923,663
03/23/2026
22.30
23.01
22.30
22.54
+1.10%
843,095
03/20/2026
22.30
22.40
21.87
22.29
+0.13%
3,338,417
03/19/2026
22.22
22.49
22.03
22.26
-0.70%
578,335
03/18/2026
22.90
22.94
22.38
22.42
-1.34%
625,082
03/17/2026
22.58
22.82
22.56
22.73
+2.17%
651,066