WKC | World Kinect | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

World Kinect (WKC)

NYSE

$35.02+$0.23 (+0.66%)

Price as of Nov 13, 2026 12:44 PM EST

$1.8B
Market Cap
44.12%
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
-3.68%

Low Price$34.79

High Price$38.00
3 Months
-5.21%

Low Price$34.79

High Price$38.00
1 Year
+44.12%

Low Price$22.10

High Price$39.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	35.33	35.35	34.74	34.79	-0.97%	911,586
11/11/2026	35.44	35.68	35.01	35.13	-0.59%	694,144
11/10/2026	35.41	35.80	34.50	35.34	-1.37%	1,154,610
11/09/2026	35.63	36.17	35.35	35.83	+0.36%	1,046,798
11/06/2026	36.59	36.60	35.59	35.70	-2.57%	835,047
11/05/2026	38.13	38.50	36.50	36.64	-3.58%	1,110,861
11/04/2026	38.22	38.61	37.24	38.00	+0.03%	1,596,281
11/03/2026	36.82	39.00	36.36	37.99	+2.54%	1,911,956
11/02/2026	36.20	37.56	35.88	37.05	-0.78%	1,159,086
10/30/2026	35.66	37.84	35.10	37.34	+0.35%	1,570,118
10/29/2026	36.83	37.38	36.63	37.21	+1.64%	1,064,099
10/29/2026	$0.99 Earnings
10/28/2026	36.40	36.69	35.90	36.61	+0.63%	1,066,239
10/27/2026	36.24	36.42	35.78	36.38	+0.03%	527,662
10/26/2026	36.55	37.09	36.33	36.37	-0.47%	665,261
10/23/2026	36.39	36.98	36.20	36.54	+0.11%	858,824
10/22/2026	36.25	36.66	35.79	36.50	+0.52%	637,941
10/21/2026	35.90	36.49	35.89	36.31	+1.03%	500,971
10/20/2026	35.76	36.11	35.48	35.94	+0.90%	613,275
10/19/2026	36.07	36.14	35.44	35.62	-1.25%	761,955
10/16/2026	36.65	37.05	35.99	36.07	-1.88%	986,682
10/15/2026	36.51	36.88	36.17	36.76	+0.11%	514,023
10/14/2026	36.49	36.74	36.03	36.72	+1.02%	947,774
10/13/2026	36.37	36.55	36.11	36.35	+0.64%	602,843
10/12/2026	36.64	36.78	35.88	36.12	-0.80%	570,044
10/09/2026	37.12	37.49	36.13	36.41	-2.23%	688,047
10/08/2026	37.06	37.49	36.97	37.24	+1.53%	1,051,985
10/07/2026	36.52	36.82	36.14	36.68	+0.44%	1,233,693
10/06/2026	36.47	36.84	36.16	36.52	+0.25%	972,614
10/05/2026	35.89	36.66	35.56	36.43	+1.62%	1,201,399
10/02/2026	35.67	36.01	35.46	35.85	+0.48%	1,746,697
10/01/2026	35.00	35.93	34.89	35.68	+1.48%	915,820
09/30/2026	36.14	36.39	35.15	35.16	-1.90%	965,829
09/29/2026	35.00	35.96	34.55	35.84	+1.76%	1,175,732
09/28/2026	35.64	35.74	35.20	35.22	-0.56%	1,112,906
09/28/2026	$0.23 Dividend
09/25/2026	35.61	35.69	35.12	35.42	-0.89%	679,987
09/24/2026	36.03	36.21	35.47	35.74	-0.19%	829,130
09/23/2026	35.69	36.24	35.34	35.81	+0.56%	741,604
09/22/2026	35.03	35.95	34.99	35.61	+0.70%	818,666
09/21/2026	35.60	35.84	34.85	35.36	-1.00%	1,454,788
09/18/2026	35.48	35.85	35.07	35.72	+0.33%	4,258,293
09/17/2026	34.77	35.96	34.77	35.60	+1.01%	1,536,611
09/16/2026	35.16	35.47	34.63	35.24	-0.08%	1,339,857
09/15/2026	35.13	35.50	34.71	35.27	+1.40%	927,909
09/14/2026	35.17	35.89	34.71	34.78	-0.57%	1,140,013
09/11/2026	35.38	35.57	34.66	34.98	-0.40%	2,132,437
09/10/2026	35.51	36.16	35.01	35.12	-0.65%	707,775
09/09/2026	35.49	35.84	34.85	35.35	+0.57%	768,954
09/08/2026	35.32	35.46	34.82	35.15	-0.06%	630,395
09/04/2026	34.88	35.24	34.56	35.17	+0.88%	496,842
09/03/2026	35.06	35.53	34.67	34.86	-0.11%	725,774
09/02/2026	34.85	35.61	34.77	34.90	-0.43%	725,095
09/01/2026	35.73	35.91	34.59	35.05	-1.31%	1,522,708
08/31/2026	35.74	35.95	34.82	35.52	+0.85%	1,289,315
08/28/2026	35.59	35.62	35.14	35.22	-1.09%	656,502
08/27/2026	35.55	35.95	35.09	35.61	-0.47%	994,537
08/26/2026	34.99	35.79	34.69	35.78	+1.78%	732,763
08/25/2026	35.27	35.53	35.01	35.15	-0.67%	719,123
08/24/2026	35.43	35.77	34.77	35.39	-0.92%	731,350
08/21/2026	35.80	36.11	35.10	35.72	+0.08%	943,217
08/20/2026	36.50	36.65	35.65	35.69	-1.56%	552,680
08/19/2026	36.35	36.66	35.92	36.25	+0.91%	864,630
08/18/2026	35.80	36.11	35.29	35.93	+1.46%	887,011
08/17/2026	35.88	35.88	35.37	35.41	-1.30%	908,940
08/14/2026	37.03	37.04	35.85	35.88	-2.72%	885,315
08/13/2026	36.70	37.19	36.68	36.88	+0.49%	578,886
08/12/2026	36.43	37.01	36.36	36.70	+0.27%	1,007,864
08/11/2026	36.86	37.42	36.54	36.60	-0.51%	754,111
08/10/2026	36.41	37.40	36.41	36.79	+1.65%	1,201,007
08/07/2026	36.66	36.77	35.87	36.19	-2.15%	1,059,202
08/06/2026	38.41	38.41	36.76	36.99	-3.20%	1,431,864
08/05/2026	39.26	39.26	38.19	38.21	-1.64%	1,592,796
08/04/2026	38.50	39.14	38.16	38.85	+0.10%	1,473,571
08/03/2026	38.98	39.67	38.68	38.81	-2.01%	1,025,133
07/31/2026	39.18	39.74	38.81	39.60	+0.33%	1,184,483
07/30/2026	39.70	39.95	39.26	39.47	-1.29%	853,832
07/29/2026	39.90	40.05	38.96	39.99	+0.50%	1,515,947
07/28/2026	39.59	40.59	39.10	39.79	+0.65%	2,817,800
07/27/2026	37.83	39.64	37.08	39.53	+4.33%	1,875,225
07/24/2026	39.74	40.93	37.57	37.89	+5.16%	4,379,043
07/23/2026	36.27	36.65	36.00	36.04	-0.06%	1,471,131
07/23/2026	$1.29 Earnings
07/22/2026	36.39	36.39	35.56	36.06	-0.49%	1,187,600
07/21/2026	35.91	36.35	35.50	36.23	+2.16%	702,225
07/20/2026	36.51	36.71	35.00	35.47	-2.19%	1,089,196
07/17/2026	36.78	37.02	36.24	36.26	-1.22%	1,092,892
07/16/2026	36.70	37.64	36.69	36.71	+0.14%	2,712,423
07/15/2026	36.33	36.79	36.21	36.66	+1.37%	1,017,794
07/14/2026	36.06	36.65	35.84	36.17	+1.25%	951,279
07/13/2026	35.45	36.09	35.32	35.72	+1.78%	959,390
07/10/2026	34.49	35.11	34.35	35.09	+2.67%	1,014,391
07/09/2026	33.53	34.69	33.38	34.18	+1.84%	1,013,198
07/08/2026	32.93	33.65	32.90	33.56	+1.99%	1,136,283
07/07/2026	33.19	33.31	32.56	32.91	-0.15%	810,678
07/06/2026	32.88	33.56	32.88	32.96	-0.12%	829,641
07/02/2026	33.28	33.40	32.69	33.00	-0.42%	733,174
07/01/2026	32.85	33.32	32.79	33.13	+1.24%	958,274
06/30/2026	33.01	33.39	32.72	32.73	-1.29%	752,654
06/30/2026	$0.23 Dividend