World Kinect Corporation WKC
35.65 USD +0.86 (+2.47%)
Regular-session close
35.65 0.00 0.00%
After hours · Nov 13, 4:05 PM ET
34.62 Day range 35.67
22.59 52-week range 40.25
- YTD
- +52.16%
- 1 year
- +43.29%
WKC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.09 | 35.67 | 34.62 | 35.65 | +0.86 | +2.47% | 976,137 |
| Nov 12, 2026 | 35.33 | 35.35 | 34.74 | 34.79 | -0.34 | -0.97% | 911,600 |
| Nov 11, 2026 | 35.44 | 35.68 | 35.01 | 35.13 | -0.21 | -0.59% | 694,100 |
| Nov 10, 2026 | 35.41 | 35.80 | 34.50 | 35.34 | -0.49 | -1.37% | 1,154,600 |
| Nov 9, 2026 | 35.63 | 36.17 | 35.35 | 35.83 | +0.13 | +0.36% | 1,046,800 |
| Nov 6, 2026 | 36.59 | 36.60 | 35.59 | 35.70 | -0.94 | -2.57% | 835,000 |
| Nov 5, 2026 | 38.13 | 38.50 | 36.50 | 36.64 | -1.36 | -3.58% | 1,110,900 |
| Nov 4, 2026 | 38.22 | 38.61 | 37.24 | 38.00 | +0.01 | +0.03% | 1,596,300 |
| Nov 3, 2026 | 36.82 | 39.00 | 36.36 | 37.99 | +0.94 | +2.54% | 1,911,900 |
| Nov 2, 2026 | 36.20 | 37.56 | 35.88 | 37.05 | -0.29 | -0.78% | 1,159,000 |
| Oct 30, 2026 | 35.66 | 37.84 | 35.10 | 37.34 | +0.13 | +0.35% | 1,570,100 |
| Oct 29, 2026 | 36.83 | 37.38 | 36.63 | 37.21 | +0.60 | +1.64% | 1,064,100 |
| Oct 28, 2026 | 36.40 | 36.69 | 35.90 | 36.61 | +0.23 | +0.63% | 1,066,200 |
| Oct 27, 2026 | 36.24 | 36.42 | 35.78 | 36.38 | +0.01 | +0.03% | 527,600 |
| Oct 26, 2026 | 36.55 | 37.09 | 36.33 | 36.37 | -0.17 | -0.47% | 538,000 |
| Oct 23, 2026 | 36.39 | 36.98 | 36.20 | 36.54 | +0.04 | +0.11% | 858,800 |
| Oct 22, 2026 | 36.25 | 36.66 | 35.79 | 36.50 | +0.19 | +0.52% | 637,900 |
| Oct 21, 2026 | 35.90 | 36.49 | 35.89 | 36.31 | +0.37 | +1.03% | 501,000 |
| Oct 20, 2026 | 35.76 | 36.11 | 35.48 | 35.94 | +0.32 | +0.90% | 613,200 |
| Oct 19, 2026 | 36.07 | 36.14 | 35.44 | 35.62 | -0.45 | -1.25% | 761,800 |
| Oct 16, 2026 | 36.65 | 37.05 | 35.99 | 36.07 | -0.69 | -1.88% | 986,700 |
| Oct 15, 2026 | 36.51 | 36.88 | 36.17 | 36.76 | +0.04 | +0.11% | 514,000 |
| Oct 14, 2026 | 36.49 | 36.74 | 36.03 | 36.72 | +0.37 | +1.02% | 947,800 |
| Oct 13, 2026 | 36.37 | 36.55 | 36.11 | 36.35 | +0.23 | +0.64% | 602,800 |
| Oct 12, 2026 | 36.64 | 36.78 | 35.88 | 36.12 | -0.29 | -0.80% | 570,000 |
| Oct 9, 2026 | 37.12 | 37.49 | 36.13 | 36.41 | -0.83 | -2.23% | 688,000 |
| Oct 8, 2026 | 37.06 | 37.49 | 36.97 | 37.24 | +0.56 | +1.53% | 1,051,400 |
| Oct 7, 2026 | 36.52 | 36.82 | 36.14 | 36.68 | +0.16 | +0.44% | 1,233,700 |
| Oct 6, 2026 | 36.47 | 36.84 | 36.16 | 36.52 | +0.09 | +0.25% | 972,600 |
| Oct 5, 2026 | 35.89 | 36.66 | 35.56 | 36.43 | +0.58 | +1.62% | 1,201,400 |
| Oct 2, 2026 | 35.67 | 36.01 | 35.46 | 35.85 | +0.17 | +0.48% | 1,540,400 |
| Oct 1, 2026 | 35.00 | 35.93 | 34.89 | 35.68 | +0.52 | +1.48% | 915,900 |
| Sep 30, 2026 | 36.14 | 36.39 | 35.15 | 35.16 | -0.68 | -1.90% | 965,800 |
| Sep 29, 2026 | 35.00 | 35.96 | 34.55 | 35.84 | +0.62 | +1.76% | 1,175,500 |
| Sep 28, 2026 | 35.64 | 35.74 | 35.20 | 35.22 | -0.43 | -1.21% | 1,112,900 |
| Sep 25, 2026 | 35.84 | 35.92 | 35.35 | 35.65 | -0.32 | -0.89% | 680,000 |
| Sep 24, 2026 | 36.26 | 36.45 | 35.70 | 35.97 | -0.07 | -0.19% | 828,800 |
| Sep 23, 2026 | 35.92 | 36.48 | 35.57 | 36.04 | +0.20 | +0.56% | 741,700 |
| Sep 22, 2026 | 35.26 | 36.18 | 35.22 | 35.84 | +0.25 | +0.70% | 818,700 |
| Sep 21, 2026 | 35.83 | 36.07 | 35.08 | 35.59 | -0.36 | -1.00% | 1,454,900 |
| Sep 18, 2026 | 35.71 | 36.08 | 35.30 | 35.95 | +0.12 | +0.33% | 4,258,300 |
| Sep 17, 2026 | 35.00 | 36.19 | 35.00 | 35.83 | +0.36 | +1.01% | 1,536,600 |
| Sep 16, 2026 | 35.39 | 35.70 | 34.85 | 35.47 | -0.03 | -0.08% | 1,339,900 |
| Sep 15, 2026 | 35.36 | 35.73 | 34.94 | 35.50 | +0.49 | +1.40% | 927,900 |
| Sep 14, 2026 | 35.40 | 36.12 | 34.94 | 35.01 | -0.20 | -0.57% | 1,139,900 |
| Sep 11, 2026 | 35.61 | 35.80 | 34.89 | 35.21 | -0.14 | -0.40% | 1,729,100 |
| Sep 10, 2026 | 35.74 | 36.39 | 35.24 | 35.35 | -0.23 | -0.65% | 707,800 |
| Sep 9, 2026 | 35.72 | 36.07 | 35.08 | 35.58 | +0.20 | +0.57% | 768,900 |
| Sep 8, 2026 | 35.55 | 35.69 | 35.05 | 35.38 | -0.02 | -0.06% | 630,400 |
| Sep 4, 2026 | 35.11 | 35.47 | 34.78 | 35.40 | +0.31 | +0.88% | 496,800 |
| Sep 3, 2026 | 35.29 | 35.76 | 34.90 | 35.09 | -0.04 | -0.11% | 725,800 |
| Sep 2, 2026 | 35.08 | 35.84 | 35.00 | 35.13 | -0.15 | -0.43% | 725,300 |
| Sep 1, 2026 | 35.96 | 36.14 | 34.81 | 35.28 | -0.47 | -1.31% | 1,522,700 |
| Aug 31, 2026 | 35.97 | 36.18 | 35.05 | 35.75 | +0.30 | +0.85% | 1,289,300 |
| Aug 28, 2026 | 35.82 | 35.85 | 35.37 | 35.45 | -0.39 | -1.09% | 656,500 |
| Aug 27, 2026 | 35.78 | 36.18 | 35.32 | 35.84 | -0.17 | -0.47% | 994,500 |
| Aug 26, 2026 | 35.22 | 36.02 | 34.92 | 36.01 | +0.63 | +1.78% | 732,500 |
| Aug 25, 2026 | 35.50 | 35.76 | 35.24 | 35.38 | -0.24 | -0.67% | 719,100 |
| Aug 24, 2026 | 35.66 | 36.01 | 35.00 | 35.62 | -0.33 | -0.92% | 731,300 |
| Aug 21, 2026 | 36.03 | 36.34 | 35.33 | 35.95 | +0.03 | +0.08% | 943,200 |
| Aug 20, 2026 | 36.74 | 36.89 | 35.88 | 35.92 | -0.57 | -1.56% | 552,700 |
| Aug 19, 2026 | 36.59 | 36.90 | 36.15 | 36.49 | +0.33 | +0.91% | 864,600 |
| Aug 18, 2026 | 36.03 | 36.35 | 35.52 | 36.16 | +0.52 | +1.46% | 887,000 |
| Aug 17, 2026 | 36.11 | 36.12 | 35.60 | 35.64 | -0.47 | -1.30% | 908,900 |
| Aug 14, 2026 | 37.27 | 37.28 | 36.08 | 36.11 | -1.01 | -2.72% | 885,300 |
65 days, newest first. Daily bars as drawn on the WKC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.