World Kinect Stock Price History
NYSE: WKCEnergyOil Refining/MarketingUSD
36.41-0.83 (-2.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WKC price history at a glance
The price history for World Kinect (WKC) on this page begins on August 25, 1986, when the stock closed at $0.3611; it most recently closed at $36.41 on October 5, 2026. The highest price in this record is $58.50, reached on March 30, 2015; the latest close is 37.8% below that peak. Across the 39 complete calendar years in the table, WKC finished higher in 25 and lower in 14. Its best year was 1987 (+231.6%) and its worst was 1998 (-49.7%).
Over roughly 40 years the share price changed +9983.1%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, WKC has gained 44.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $58.50
- Date of high
- Mar 30, 2015
- Low since 1986
- $0.1806
- Date of low
- Oct 6, 1986
- 52-week high
- $41.20
- 52-week low
- $22.21
- Last close
- $36.41
WKC returns
1 week
+1.56%
1 month
+2.33%
3 months
+3.09%
6 months
+55.80%
Year to date
+55.40%
1 year
+44.60%
3 years
+74.29%
5 years
+10.80%
WKC price return, excluding dividends.
WKC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.41 | +50.95% |
| 2025 | 24.12 | -12.61% |
| 2024 | 27.60 | +21.16% |
| 2023 | 22.78 | -16.65% |
| 2022 | 27.33 | +3.25% |
| 2021 | 26.47 | -15.05% |
| 2020 | 31.16 | -27.04% |
| 2019 | 42.71 | +91.52% |
| 2018 | 22.30 | -20.75% |
| 2017 | 28.14 | -38.71% |
| 2016 | 45.91 | +19.37% |
| 2015 | 38.46 | -18.86% |
| 2014 | 47.40 | +10.90% |
| 2013 | 42.74 | +0.14% |
| 2012 | 42.68 | +1.67% |
| 2011 | 41.98 | +16.10% |
| 2010 | 36.16 | +34.98% |
| 2009 | 26.79 | +47.00% |
| 2008 | 18.23 | +42.33% |
| 2007 | 12.81 | -42.40% |
| 2006 | 22.23 | +31.85% |
| 2005 | 16.86 | +35.42% |
| 2004 | 12.45 | +46.26% |
| 2003 | 8.51 | +62.92% |
| 2002 | 5.23 | +14.21% |
| 2001 | 4.58 | +161.43% |
| 2000 | 1.75 | -6.67% |
| 1999 | 1.88 | -30.23% |
| 1998 | 2.69 | -49.71% |
| 1997 | 5.34 | +46.57% |
| 1996 | 3.65 | +37.80% |
| 1995 | 2.65 | +56.15% |
| 1994 | 1.69 | -3.18% |
| 1993 | 1.75 | +24.75% |
| 1992 | 1.40 | -36.48% |
| 1991 | 2.21 | +39.47% |
| 1990 | 1.58 | -14.29% |
| 1989 | 1.85 | +62.19% |
| 1988 | 1.14 | +30.16% |
| 1987 | 0.875 | +231.56% |
| 1986* | 0.2639 | -26.92% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
WKC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.12 | 37.48 | 36.13 | 36.41 | -2.23% | |
| 37.06 | 37.48 | 36.97 | 37.24 | +1.53% | |
| 36.52 | 36.82 | 36.14 | 36.68 | +0.44% | |
| 36.47 | 36.84 | 36.16 | 36.52 | +0.25% | |
| 35.89 | 36.66 | 35.56 | 36.43 | +1.62% | |
| 35.67 | 36.01 | 35.46 | 35.85 | +0.48% | |
| 35.00 | 35.93 | 34.89 | 35.68 | +1.48% | |
| 36.14 | 36.39 | 35.15 | 35.16 | -1.90% | |
| 35.00 | 35.96 | 34.55 | 35.84 | +1.76% | |
| 35.64 | 35.74 | 35.20 | 35.22 | -1.21% | |
| 35.84 | 35.92 | 35.35 | 35.65 | -0.89% | |
| 36.26 | 36.45 | 35.70 | 35.97 | -0.19% | |
| 35.92 | 36.48 | 35.57 | 36.04 | +0.56% | |
| 35.26 | 36.18 | 35.22 | 35.84 | +0.70% | |
| 35.83 | 36.07 | 35.08 | 35.59 | -1.00% | |
| 35.71 | 36.08 | 35.30 | 35.95 | +0.33% | |
| 35.00 | 36.19 | 35.00 | 35.83 | +1.01% | |
| 35.39 | 35.70 | 34.85 | 35.47 | -0.08% | |
| 35.36 | 35.73 | 34.94 | 35.50 | +1.40% | |
| 35.40 | 36.12 | 34.94 | 35.01 | -0.57% | |
| 35.61 | 35.80 | 34.89 | 35.21 | -0.40% | |
| 35.74 | 36.39 | 35.24 | 35.35 | -0.65% | |
| 35.72 | 36.07 | 35.08 | 35.58 | +0.57% | |
| 35.55 | 35.69 | 35.05 | 35.38 | -0.06% | |
| 35.11 | 35.47 | 34.78 | 35.40 | +0.88% | |
| 35.29 | 35.76 | 34.90 | 35.09 | -0.11% | |
| 35.08 | 35.84 | 35.00 | 35.13 | -0.43% | |
| 35.96 | 36.14 | 34.81 | 35.28 | -1.31% | |
| 35.97 | 36.18 | 35.05 | 35.75 | +0.85% | |
| 35.82 | 35.85 | 35.37 | 35.45 | -1.09% | |
| 35.78 | 36.18 | 35.32 | 35.84 | -0.47% | |
| 35.22 | 36.02 | 34.92 | 36.01 | +1.78% | |
| 35.50 | 35.76 | 35.24 | 35.38 | -0.67% | |
| 35.66 | 36.01 | 35.00 | 35.62 | -0.92% | |
| 36.03 | 36.34 | 35.33 | 35.95 | +0.08% | |
| 36.74 | 36.89 | 35.88 | 35.92 | -1.56% | |
| 36.59 | 36.90 | 36.15 | 36.49 | +0.91% | |
| 36.03 | 36.35 | 35.52 | 36.16 | +1.46% | |
| 36.11 | 36.12 | 35.60 | 35.64 | -1.30% | |
| 37.27 | 37.28 | 36.08 | 36.11 | -2.72% | |
| 36.94 | 37.43 | 36.92 | 37.12 | +0.49% | |
| 36.67 | 37.25 | 36.60 | 36.94 | +0.27% | |
| 37.10 | 37.66 | 36.78 | 36.84 | -0.51% | |
| 36.65 | 37.64 | 36.65 | 37.03 | +1.65% | |
| 36.90 | 37.01 | 36.11 | 36.43 | -2.15% | |
| 38.66 | 38.66 | 37.00 | 37.23 | -3.20% | |
| 39.51 | 39.52 | 38.44 | 38.46 | -1.64% | |
| 38.75 | 39.39 | 38.41 | 39.10 | +0.10% | |
| 39.23 | 39.93 | 38.93 | 39.06 | -2.01% | |
| 39.43 | 40.00 | 39.06 | 39.86 | +0.33% | |
| 39.96 | 40.21 | 39.51 | 39.73 | -1.29% | |
| 40.16 | 40.31 | 39.21 | 40.25 | +0.50% | |
| 39.85 | 40.85 | 39.35 | 40.05 | +0.65% | |
| 38.08 | 39.90 | 37.32 | 39.79 | +4.33% | |
| 40.00 | 41.20 | 37.81 | 38.14 | +5.16% | |
| 36.51 | 36.89 | 36.23 | 36.27 | -0.06% | |
| 36.63 | 36.63 | 35.79 | 36.29 | -0.49% | |
| 36.14 | 36.59 | 35.73 | 36.47 | +2.16% | |
| 36.75 | 36.95 | 35.23 | 35.70 | -2.19% | |
| 37.02 | 37.27 | 36.48 | 36.50 | -1.22% | |
| 36.94 | 37.88 | 36.93 | 36.95 | +0.14% | |
| 36.57 | 37.03 | 36.44 | 36.90 | +1.37% | |
| 36.29 | 36.89 | 36.07 | 36.40 | +1.25% | |
| 35.68 | 36.32 | 35.55 | 35.95 | +1.78% | |
| 34.71 | 35.34 | 34.58 | 35.32 | +2.67% | |
| 33.75 | 34.92 | 33.60 | 34.40 | +1.84% | |
| 33.14 | 33.87 | 33.11 | 33.78 | +1.99% | |
| 33.41 | 33.53 | 32.77 | 33.12 | -0.15% | |
| 33.09 | 33.78 | 33.09 | 33.17 | -0.12% | |
| 33.50 | 33.62 | 32.91 | 33.21 | -0.42% | |
| 33.06 | 33.54 | 33.00 | 33.35 | +1.24% | |
| 33.22 | 33.61 | 32.93 | 32.94 | -1.96% | |
| 33.23 | 33.95 | 32.88 | 33.60 | -0.36% | |
| 32.24 | 33.72 | 32.04 | 33.72 | +4.75% | |
| 31.76 | 32.42 | 31.38 | 32.19 | +1.87% | |
| 31.75 | 32.04 | 31.34 | 31.60 | -1.06% | |
| 31.71 | 31.96 | 31.47 | 31.94 | +0.82% | |
| 31.19 | 32.06 | 31.19 | 31.68 | +1.80% | |
| 31.34 | 31.41 | 30.78 | 31.12 | -0.45% | |
| 31.16 | 31.97 | 30.73 | 31.26 | -0.35% | |
| 31.08 | 31.47 | 30.96 | 31.37 | +0.32% | |
| 30.98 | 31.34 | 30.61 | 31.27 | -1.42% | |
| 31.42 | 32.24 | 31.42 | 31.72 | +0.89% | |
| 31.73 | 31.88 | 30.97 | 31.44 | -0.03% | |
| 31.16 | 31.89 | 30.94 | 31.45 | +1.03% | |
| 30.07 | 31.21 | 29.94 | 31.13 | +3.25% | |
| 29.98 | 30.46 | 29.82 | 30.15 | +1.07% | |
| 29.72 | 30.02 | 29.22 | 29.83 | +0.34% | |
| 29.07 | 29.88 | 29.07 | 29.73 | +1.82% | |
| 28.81 | 29.46 | 28.76 | 29.20 | +1.35% | |
| 29.18 | 29.53 | 28.76 | 28.81 | -1.54% | |
| 28.87 | 29.44 | 28.65 | 29.26 | +1.56% | |
| 28.03 | 28.97 | 28.03 | 28.81 | +1.23% | |
| 28.69 | 28.89 | 28.29 | 28.46 | -1.11% | |
| 29.11 | 29.31 | 28.63 | 28.78 | -2.01% | |
| 29.30 | 29.75 | 29.19 | 29.37 | -0.44% | |
| 28.89 | 29.57 | 28.82 | 29.50 | +2.11% | |
| 29.12 | 29.21 | 28.74 | 28.89 | -0.69% | |
| 28.61 | 29.17 | 28.49 | 29.09 | +1.82% | |
| 29.01 | 29.13 | 28.50 | 28.57 | -1.92% | |
| 28.49 | 29.48 | 28.42 | 29.13 | +2.39% | |
| 28.08 | 28.61 | 27.95 | 28.45 | +1.46% | |
| 27.60 | 28.20 | 27.42 | 28.04 | +2.41% | |
| 27.24 | 27.53 | 27.20 | 27.38 | -0.04% | |
| 27.27 | 27.49 | 26.69 | 27.39 | +0.77% | |
| 27.21 | 27.55 | 26.97 | 27.18 | +0.41% | |
| 26.86 | 27.32 | 26.56 | 27.07 | +0.63% | |
| 26.64 | 27.30 | 26.46 | 26.90 | +0.34% | |
| 27.35 | 27.55 | 26.62 | 26.81 | -2.97% | |
| 27.46 | 27.80 | 27.24 | 27.63 | +0.77% | |
| 27.00 | 27.44 | 26.84 | 27.42 | +1.18% | |
| 26.98 | 27.26 | 26.44 | 27.10 | +0.48% | |
| 26.70 | 27.14 | 26.37 | 26.97 | -0.15% | |
| 26.83 | 27.16 | 26.17 | 27.01 | +0.67% | |
| 26.71 | 27.63 | 26.49 | 26.83 | +2.21% | |
| 26.09 | 26.78 | 25.62 | 26.25 | +0.54% | |
| 28.75 | 29.80 | 24.96 | 26.11 | +10.92% | |
| 23.23 | 23.64 | 23.13 | 23.54 | +1.55% | |
| 23.69 | 23.73 | 23.11 | 23.18 | -2.07% | |
| 23.59 | 23.77 | 23.26 | 23.67 | +0.25% | |
| 23.28 | 23.72 | 23.14 | 23.61 | +0.77% | |
| 23.36 | 23.65 | 23.14 | 23.43 | +0.13% | |
| 23.83 | 24.04 | 23.29 | 23.40 | -1.93% | |
| 23.31 | 23.89 | 23.23 | 23.86 | +2.27% | |
| 23.06 | 23.36 | 22.82 | 23.33 | +0.82% | |
| 23.31 | 23.31 | 22.78 | 23.14 | -0.98% | |
| 23.78 | 23.82 | 23.20 | 23.37 | -2.26% | |
| 23.79 | 24.05 | 23.63 | 23.91 | +0.25% | |
| 23.52 | 24.01 | 23.46 | 23.85 | +1.15% | |
| 23.19 | 23.80 | 23.19 | 23.58 | +1.51% | |
| 23.20 | 23.39 | 23.14 | 23.23 | -0.94% | |
| 23.04 | 23.52 | 22.65 | 23.45 | +1.69% | |
| 22.84 | 23.15 | 22.60 | 23.06 | -0.04% | |
| 23.41 | 23.41 | 22.85 | 23.07 | +0.04% | |
| 23.27 | 23.42 | 23.01 | 23.06 | -1.28% | |
| 23.43 | 23.57 | 23.20 | 23.36 | -0.47% | |
| 22.97 | 23.56 | 22.97 | 23.47 | +1.65% | |
| 23.25 | 23.25 | 22.71 | 23.09 | +0.52% | |
| 22.86 | 23.37 | 22.86 | 22.97 | +0.35% | |
| 22.65 | 23.37 | 22.65 | 22.89 | +1.10% | |
| 22.65 | 22.75 | 22.21 | 22.64 | +0.13% | |
| 22.57 | 22.84 | 22.38 | 22.61 | -0.70% | |
| 23.26 | 23.30 | 22.73 | 22.77 | -1.34% | |
| 22.93 | 23.18 | 22.91 | 23.08 | +2.17% | |
| 22.93 | 23.06 | 22.57 | 22.59 | -0.92% | |
| 23.23 | 23.23 | 22.70 | 22.80 | -1.26% | |
| 23.33 | 23.44 | 23.08 | 23.09 | -2.12% | |
| 23.38 | 23.76 | 23.30 | 23.59 | +0.08% | |
| 23.63 | 23.91 | 23.45 | 23.57 | -0.08% | |
| 24.27 | 24.27 | 23.21 | 23.59 | -3.40% | |
| 24.75 | 24.91 | 24.12 | 24.42 | -0.61% | |
| 24.32 | 24.85 | 24.32 | 24.57 | +0.08% | |
| 24.52 | 24.80 | 24.28 | 24.55 | +0.24% | |
| 23.46 | 24.77 | 23.46 | 24.49 | -1.96% | |
| 24.92 | 25.11 | 24.64 | 24.98 | +0.12% | |
| 25.00 | 25.28 | 24.87 | 24.95 | -0.87% | |
| 25.40 | 25.66 | 24.98 | 25.17 | -0.94% | |
| 25.22 | 25.44 | 24.82 | 25.41 | +0.99% | |
| 25.04 | 25.46 | 24.80 | 25.16 | +0.44% | |
| 24.88 | 25.11 | 23.93 | 25.05 | +0.32% | |
| 25.40 | 26.51 | 24.38 | 24.97 | -6.09% | |
| 26.34 | 26.67 | 26.07 | 26.59 | +0.61% | |
| 26.69 | 27.02 | 26.12 | 26.43 | -0.71% | |
| 26.67 | 26.78 | 26.09 | 26.62 | -0.63% | |
| 26.31 | 26.83 | 26.20 | 26.79 | +1.67% | |
| 27.53 | 27.60 | 25.92 | 26.35 | -3.69% | |
| 27.13 | 27.41 | 26.88 | 27.36 | +1.11% | |
| 27.55 | 27.64 | 26.92 | 27.06 | -1.96% | |
| 27.81 | 28.02 | 27.55 | 27.60 | -1.39% | |
| 27.47 | 28.08 | 27.45 | 27.99 | +2.38% | |
| 27.53 | 27.72 | 27.23 | 27.34 | -0.51% | |
| 27.19 | 27.92 | 27.19 | 27.48 | +1.97% | |
| 26.74 | 27.57 | 26.45 | 26.95 | -0.52% | |
| 26.67 | 27.19 | 26.36 | 27.09 | +0.67% | |
| 26.41 | 26.97 | 26.12 | 26.91 | +0.60% | |
| 26.20 | 26.91 | 26.07 | 26.75 | +3.96% | |
| 26.47 | 26.55 | 25.55 | 25.73 | -1.11% | |
| 25.99 | 26.23 | 25.89 | 26.02 | -0.08% | |
| 26.50 | 26.70 | 25.96 | 26.04 | -1.44% | |
| 26.42 | 26.73 | 26.20 | 26.42 | -0.53% | |
| 26.79 | 26.94 | 26.34 | 26.56 | -0.26% | |
| 26.32 | 26.97 | 26.30 | 26.63 | +2.78% | |
| 27.76 | 28.02 | 25.84 | 25.91 | -6.12% | |
| 28.04 | 28.09 | 27.32 | 27.60 | -1.64% | |
| 27.32 | 28.16 | 27.24 | 28.06 | +2.48% | |
| 27.68 | 27.95 | 27.14 | 27.38 | -0.73% | |
| 27.31 | 27.75 | 27.14 | 27.58 | +1.21% | |
| 27.01 | 27.46 | 26.93 | 27.25 | +0.66% | |
| 27.02 | 27.39 | 26.83 | 27.07 | +0.63% | |
| 26.28 | 27.30 | 26.24 | 26.90 | +2.28% | |
| 26.22 | 26.57 | 26.08 | 26.30 | +0.57% | |
| 25.45 | 26.19 | 25.23 | 26.15 | +2.87% | |
| 24.50 | 25.49 | 24.50 | 25.42 | +5.39% | |
| 23.44 | 24.23 | 23.44 | 24.12 | +2.94% | |
| 23.76 | 23.78 | 23.42 | 23.43 | -0.89% | |
| 23.76 | 23.87 | 23.62 | 23.64 | -0.25% | |
| 23.60 | 23.74 | 23.48 | 23.70 | +0.64% | |
| 23.40 | 23.58 | 23.26 | 23.55 | +0.21% | |
| 23.25 | 23.50 | 23.23 | 23.50 | +0.60% | |
| 23.38 | 23.43 | 23.09 | 23.36 | +0.30% | |
| 23.45 | 23.76 | 23.06 | 23.29 | -1.23% | |
| 23.66 | 23.72 | 23.32 | 23.58 | -0.30% | |
| 23.56 | 23.88 | 23.44 | 23.65 | +0.42% | |
| 23.71 | 23.96 | 23.54 | 23.55 | -0.51% | |
| 24.36 | 24.36 | 23.61 | 23.67 | -3.35% | |
| 24.21 | 24.56 | 23.58 | 24.49 | +1.11% | |
| 24.08 | 24.32 | 23.92 | 24.22 | +0.75% | |
| 23.97 | 24.29 | 23.81 | 24.04 | +0.33% | |
| 24.25 | 24.25 | 23.78 | 23.96 | -1.28% | |
| 23.99 | 24.36 | 23.87 | 24.27 | +1.85% | |
| 24.28 | 24.28 | 23.70 | 23.83 | -1.57% | |
| 24.35 | 24.92 | 24.03 | 24.21 | +0.75% | |
| 23.67 | 24.07 | 23.64 | 24.03 | +1.18% | |
| 23.43 | 23.76 | 23.32 | 23.75 | +1.32% | |
| 23.31 | 23.44 | 22.88 | 23.44 | +0.56% | |
| 23.31 | 23.49 | 23.22 | 23.31 | +0.56% | |
| 23.61 | 23.68 | 23.06 | 23.18 | -2.15% | |
| 23.80 | 24.04 | 23.64 | 23.69 | -0.42% | |
| 23.71 | 23.95 | 23.35 | 23.79 | -0.29% | |
| 23.75 | 23.90 | 23.46 | 23.86 | -0.42% | |
| 23.12 | 24.03 | 22.81 | 23.96 | +3.95% | |
| 23.39 | 23.51 | 23.00 | 23.05 | -1.12% | |
| 23.68 | 23.74 | 23.30 | 23.31 | -2.39% | |
| 23.82 | 24.16 | 23.55 | 23.88 | +0.17% | |
| 25.00 | 25.00 | 23.75 | 23.84 | -4.68% | |
| 24.96 | 25.22 | 24.74 | 25.01 | +0.52% | |
| 24.26 | 25.00 | 24.26 | 24.88 | +2.47% | |
| 24.25 | 24.44 | 23.66 | 24.28 | -0.33% | |
| 25.73 | 25.80 | 24.18 | 24.36 | -4.77% | |
| 25.58 | 25.74 | 25.31 | 25.58 | +0.12% | |
| 26.02 | 26.26 | 25.48 | 25.55 | -1.77% | |
| 25.61 | 26.16 | 25.35 | 26.01 | +1.32% | |
| 25.92 | 26.11 | 25.64 | 25.67 | -0.50% | |
| 25.75 | 26.17 | 25.60 | 25.80 | -1.15% | |
| 25.83 | 26.19 | 25.55 | 26.10 | +0.97% | |
| 25.80 | 26.16 | 25.75 | 25.85 | -0.19% | |
| 25.67 | 26.28 | 25.67 | 25.90 | +0.86% | |
| 25.61 | 26.14 | 25.58 | 25.68 | -0.39% | |
| 26.40 | 26.46 | 25.51 | 25.78 | -2.09% | |
| 26.69 | 26.85 | 26.30 | 26.33 | -1.24% | |
| 26.44 | 26.67 | 25.42 | 26.66 | +3.49% | |
| 25.53 | 25.96 | 25.36 | 25.76 | +0.70% | |
| 25.62 | 25.72 | 25.46 | 25.58 | +0.27% | |
| 25.43 | 25.69 | 25.36 | 25.51 | -0.12% | |
| 25.19 | 25.58 | 25.19 | 25.54 | +1.71% | |
| 24.77 | 25.16 | 24.73 | 25.11 | +1.13% | |
| 25.09 | 25.20 | 24.52 | 24.83 | -1.35% | |
| 25.43 | 25.68 | 25.04 | 25.17 | -0.47% | |
| 24.99 | 25.44 | 24.93 | 25.29 | +0.64% | |
| 24.98 | 25.26 | 24.86 | 25.13 | +1.54% | |
| 25.02 | 25.28 | 24.73 | 24.75 | -1.71% | |
| 25.68 | 25.75 | 25.06 | 25.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WKC chart for longer ranges.