Skip to main content
WKC logo

World Kinect Corporation

WKCNYSEEnergyOil & Gas Refining & Marketing

$36.37Today:- (-)1Y +41.69%

As of Oct 26, 2026 close

Market cap
$1.88B
P/E (TTM)
-
Forward P/E
-
Dividend yield
2.36%
52-week range
$22.21$41.20
Volume (live)
-
Avg. volume (3M)
963.66K

World Kinect (WKC) Historical Stock Prices

Analyze World Kinect (WKC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

World Kinect (WKC) Interactive Price Chart

Interactive historical price chart showing World Kinect stock price movements and trends across multiple time periods.

Loading chart...

WKC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WKC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202636.5537.0936.3336.3736.37665.26K
Oct 23, 202636.3936.9836.2036.5436.54858.82K
Oct 22, 202636.2536.6635.7936.5036.50637.94K
Oct 21, 202635.9036.4935.8936.3136.31500.97K
Oct 20, 202635.7636.1135.4835.9435.94613.27K
Oct 19, 202636.0736.1435.4435.6235.62761.96K
Oct 16, 202636.6537.0535.9836.0736.07784.33K
Oct 15, 202636.5136.8836.1736.7636.76513.99K
Oct 14, 202636.4936.7436.0336.7236.72558.20K
Oct 13, 202636.3736.5536.1136.3536.35572.82K
Oct 12, 202636.6436.7835.8836.1236.12560.16K
Oct 9, 202637.1237.4936.1336.4136.41683.59K
Oct 8, 202637.0637.4936.9737.2437.241.03M
Oct 7, 202636.5236.8236.1436.6836.681.14M
Oct 6, 202636.4736.8436.1636.5236.52856.30K
Oct 5, 202635.8936.6635.5636.4336.43788.32K
Oct 2, 202635.6736.0135.4635.8535.851.30M
Oct 1, 202635.0035.9334.8835.6835.68895.13K
Sep 30, 202636.1436.3835.1535.1635.16964.02K
Sep 29, 202635.0035.9634.5535.8435.841.11M
Sep 28, 202635.6435.7435.2035.2235.22518.07K
Sep 25, 202635.8435.9235.3535.6535.42679.99K
Sep 24, 202636.2636.4535.7035.9735.74829.13K
Sep 23, 202635.9236.4835.5736.0435.81741.67K
Sep 22, 202635.2636.1835.2235.8435.61818.67K
Sep 21, 202635.8336.0735.0835.5935.361.45M
Sep 18, 202635.7136.0835.3035.9535.724.26M
Sep 17, 202635.0036.1935.0035.8335.601.54M
Sep 16, 202635.3935.7034.8535.4735.241.34M
Sep 15, 202635.3635.7334.9435.5035.27927.91K
Sep 14, 202635.4036.1234.9435.0134.781.14M
Sep 11, 202635.6135.8034.8935.2134.981.73M
Sep 10, 202635.7436.3935.2435.3535.12707.77K
Sep 9, 202635.7236.0735.0835.5835.35768.95K
Sep 8, 202635.5535.6935.0535.3835.15630.40K
Sep 4, 202635.1135.4734.7835.4035.17496.84K
Sep 3, 202635.2935.7634.9035.0934.86725.77K
Sep 2, 202635.0835.8435.0035.1334.90725.29K
Sep 1, 202635.9636.1434.8135.2835.051.52M
Aug 31, 202635.9736.1835.0535.7535.521.29M
Aug 28, 202635.8235.8535.3735.4535.22656.50K
Aug 27, 202635.7836.1835.3235.8435.61994.54K
Aug 26, 202635.2236.0234.9136.0135.78732.76K
Aug 25, 202635.5035.7635.2435.3835.15719.12K
Aug 24, 202635.6636.0135.0035.6235.39731.35K
Aug 21, 202636.0336.3435.3335.9535.72943.22K
Aug 20, 202636.7436.8935.8835.9235.69552.68K
Aug 19, 202636.5936.9036.1536.4936.25864.63K
Aug 18, 202636.0336.3435.5236.1635.93887.01K
Aug 17, 202636.1136.1235.6035.6435.41908.94K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.