NYSE - Delayed Quote USD

World Kinect Corporation (WKC)

Compare
28.58
+0.51
+(1.82%)
At close: January 21 at 4:00:02 PM EST
28.58
0.00
(0.00%)
After hours: January 21 at 5:57:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202528.1628.6627.9928.5828.58716,500
Jan 17, 202527.8228.3527.7928.0728.07928,400
Jan 16, 202527.9528.0227.6227.6627.66853,300
Jan 15, 202528.0028.4027.7628.2228.22869,500
Jan 14, 202527.5627.5627.1127.4027.40601,400
Jan 13, 202527.0627.7226.9927.5727.57509,500
Jan 10, 202527.2327.4126.7826.9926.99509,100
Jan 8, 202526.9227.5126.9127.5027.50433,100
Jan 7, 202527.5927.7627.0627.2127.21739,300
Jan 6, 202527.6227.8627.4127.5627.56393,600
Jan 3, 202527.5727.6127.0527.6027.60491,000
Jan 2, 202527.8027.8427.2627.4027.40322,800
Dec 31, 202427.2427.5627.1627.5127.51556,800
Dec 30, 202427.6027.6026.8627.0827.08442,100
Dec 27, 202427.3828.0027.3527.5727.57803,000
Dec 26, 202427.0027.6626.9527.5827.58689,900
Dec 24, 202426.8927.2826.6327.2427.24287,900
Dec 23, 2024 0.17 Dividend
Dec 23, 202426.7627.1626.6726.8026.80681,300
Dec 20, 202427.1027.4826.7226.8726.707,013,600
Dec 19, 202427.6127.6827.0227.3927.221,268,000
Dec 18, 202428.0828.4627.1627.2727.10834,600
Dec 17, 202427.8928.1427.6328.0427.86833,100
Dec 16, 202428.1528.4627.8328.2428.06846,600
Dec 13, 202428.0028.3727.9028.2728.09519,900
Dec 12, 202428.6228.7628.2128.2228.04674,300
Dec 11, 202428.8528.8528.4428.7428.56628,200
Dec 10, 202428.3528.6728.0028.4328.25543,700
Dec 9, 202428.4828.9028.2028.2828.10515,100
Dec 6, 202428.7928.7927.9828.2828.10488,100
Dec 5, 202428.6229.0728.5428.7528.571,224,400
Dec 4, 202429.1629.3928.6028.7328.55939,100
Dec 3, 202429.4529.6229.0029.2229.04415,600
Dec 2, 202428.9529.4828.7229.3429.15534,400
Nov 29, 202429.3029.4828.8128.9528.77310,600
Nov 27, 202429.1529.4728.8929.1428.96501,100
Nov 26, 202428.7429.2728.6629.1428.96824,000
Nov 25, 202429.0829.4828.9328.9828.80886,500
Nov 22, 202427.9328.8627.8928.7228.54426,100
Nov 21, 202428.1128.3827.9528.0227.84497,500
Nov 20, 202427.8628.0427.6628.0227.84930,400
Nov 19, 202427.5827.9227.5527.8027.62782,500
Nov 18, 202428.0328.2727.7627.7727.59679,000
Nov 15, 202427.9928.2327.6127.8527.67372,700
Nov 14, 202427.8427.9427.5227.8327.65450,600
Nov 13, 202428.1728.2327.8027.8527.67490,800
Nov 12, 202428.4728.7528.1028.1427.96617,000
Nov 11, 202428.1228.6128.1228.3528.17407,300
Nov 8, 202428.2628.3927.9027.9927.81542,500
Nov 7, 202428.6628.6628.1228.2528.07553,300
Nov 6, 202427.7829.1227.4028.6228.441,472,600
Nov 5, 202426.4326.8426.2526.7526.58527,200
Nov 4, 202426.1226.5526.1026.3726.20617,200
Nov 1, 202426.4526.8926.1526.2826.11785,000
Oct 31, 202426.3326.8226.1526.1525.98781,400
Oct 30, 202426.1026.9926.1026.4726.301,503,800
Oct 29, 202426.3426.7826.0426.2226.051,009,600
Oct 28, 202426.0726.8525.9926.5426.371,679,700
Oct 25, 202427.5029.3726.3826.4026.233,062,800
Oct 24, 202431.0731.3630.9331.3431.14668,600
Oct 23, 202431.0331.4430.8931.0230.82883,600
Oct 22, 202431.0031.6430.9731.3731.17848,400
Oct 21, 202431.1731.1930.8231.0530.85715,700
Oct 18, 202430.7031.2930.6431.0530.85662,600
Oct 17, 202431.1831.2830.5430.6630.47573,500
Oct 16, 202430.6531.5030.6131.2131.01967,500
Oct 15, 202430.1530.9430.1530.6230.43918,300
Oct 14, 202430.6331.0630.5230.6430.45791,400
Oct 11, 202430.2830.7530.1530.7530.56554,000
Oct 10, 202430.6430.6730.0730.1529.96447,000
Oct 9, 202430.2430.9730.1330.7030.511,389,700
Oct 8, 202430.4830.5630.0030.4030.21725,300
Oct 7, 202431.0531.0530.3930.6830.491,212,900
Oct 4, 202431.0931.1730.8631.0230.82767,700
Oct 3, 202430.9231.0530.5530.7830.59716,200
Oct 2, 202431.2231.2830.6630.9230.72875,900
Oct 1, 202430.6031.0530.5330.7930.60852,100
Sep 30, 2024 0.17 Dividend
Sep 30, 202430.8131.0230.6030.9130.71637,000
Sep 27, 202430.7231.2230.6730.8130.451,162,900
Sep 26, 202430.2330.6330.0830.5030.141,559,300
Sep 25, 202430.9530.9530.4130.4230.061,272,800
Sep 24, 202431.0831.5630.8430.9130.54850,900
Sep 23, 202431.0931.6030.4430.7230.362,079,200
Sep 20, 202430.7731.7130.4231.4031.036,395,500
Sep 19, 202430.8930.9730.6430.8530.49834,100
Sep 18, 202429.9730.7829.9730.2329.87901,700
Sep 17, 202429.5030.1429.4530.1129.75706,100
Sep 16, 202428.2329.3328.2329.3228.97989,600
Sep 13, 202428.3529.1628.3529.0028.661,265,200
Sep 12, 202428.1528.2627.7927.9627.63784,700
Sep 11, 202428.3328.3327.6228.0227.69433,900
Sep 10, 202428.2328.9327.9728.4728.13615,000
Sep 9, 202427.6027.9127.4227.5127.19654,700
Sep 6, 202428.1728.3627.4527.6027.27632,000
Sep 5, 202428.4528.6028.1028.1027.77522,400
Sep 4, 202428.3428.5028.1228.2327.90475,900
Sep 3, 202428.5928.6228.2828.4928.15463,700
Aug 30, 202428.5028.8828.4828.7928.45809,400
Aug 29, 202428.4828.7728.2928.5828.24391,400
Aug 28, 202428.2028.4628.1428.4128.07345,700
Aug 27, 202428.1128.4728.1128.2527.92391,300
Aug 26, 202428.7228.8528.3128.3127.98366,500
Aug 23, 202428.1028.5028.0228.3728.03436,700
Aug 22, 202427.6527.9827.6527.8627.53844,000
Aug 21, 202427.6928.0027.4927.7327.40486,000
Aug 20, 202427.9328.0927.4427.4627.141,300,300
Aug 19, 202427.8228.0327.8028.0227.69538,800
Aug 16, 202427.1527.8127.1527.7927.46713,600
Aug 15, 202427.5127.7127.1627.1826.86435,900
Aug 14, 202427.0127.0926.7827.0126.69409,500
Aug 13, 202426.4527.0026.4426.9026.58637,800
Aug 12, 202426.1826.6626.1626.4626.15672,200
Aug 9, 202426.1826.3125.9126.0925.78655,400
Aug 8, 202426.4126.4125.9926.1425.831,483,400
Aug 7, 202426.4626.9026.1126.1625.85626,600
Aug 6, 202425.8826.3725.7726.1125.80550,700
Aug 5, 202425.6126.0725.0125.8825.57689,900
Aug 2, 202426.8726.8826.2826.6426.33721,800
Aug 1, 202427.9228.1527.3127.5627.23452,800
Jul 31, 202428.4028.6027.8827.9327.60660,900
Jul 30, 202427.9428.4827.7328.2527.92663,500
Jul 29, 202427.1227.8826.9327.7827.45875,100
Jul 26, 202425.2927.0025.2926.8526.531,007,300
Jul 25, 202426.7327.2526.5626.9526.63777,700
Jul 24, 202426.7327.1326.6026.6826.36438,800
Jul 23, 202426.8326.8926.5926.6426.33338,700
Jul 22, 202426.6826.9026.4326.8526.53280,200
Jul 19, 202426.5026.8426.3826.5926.28402,600
Jul 18, 202426.5926.7326.2026.4926.18433,200
Jul 17, 202426.5527.1526.4326.7626.44476,900
Jul 16, 202426.3326.7826.3226.5126.20491,100
Jul 15, 202426.1426.6226.0726.3526.04484,500
Jul 12, 202426.2126.2825.8225.9725.66314,700
Jul 11, 202425.3825.9825.1125.9025.59362,500
Jul 10, 202424.9325.1524.8425.0024.70340,700
Jul 9, 202425.0425.2824.7624.7724.48698,700
Jul 8, 202425.2725.5425.1825.2124.91250,900
Jul 5, 202425.5525.5525.1225.2524.95282,000
Jul 3, 202425.4625.7425.4425.7425.44170,400
Jul 2, 202425.9625.9625.3025.3425.04253,900
Jul 1, 202425.8225.9425.5625.7925.49437,200
Jun 28, 202426.1226.3425.7525.8025.501,127,100
Jun 27, 202426.2026.2725.5925.8425.53368,900
Jun 26, 202425.8426.1125.6226.0725.76371,400
Jun 25, 202426.1926.2125.8725.9425.63543,500
Jun 24, 202425.5626.4225.5626.1925.88701,900
Jun 21, 202425.7025.8225.4025.5525.252,585,600
Jun 20, 202425.2325.7925.2325.7125.41688,800
Jun 18, 202425.8425.9225.3125.3225.02498,900
Jun 17, 2024 0.17 Dividend
Jun 17, 202425.0125.7124.8125.6525.35538,300
Jun 14, 202425.4825.6825.3425.5325.06583,600
Jun 13, 202426.1226.1225.5325.7525.28372,800
Jun 12, 202426.4326.4626.1126.2125.73639,500
Jun 11, 202425.7326.0225.6925.9125.43475,200
Jun 10, 202425.5726.0625.2125.9825.501,565,400
Jun 7, 202426.2526.4625.7725.9525.47400,900
Jun 6, 202426.4526.6726.3426.4926.00377,800
Jun 5, 202426.5426.6826.1826.6126.12366,600
Jun 4, 202426.3826.5626.2826.3825.89629,600
Jun 3, 202426.5026.6926.3326.5626.07471,600
May 31, 202425.7926.4225.7926.3425.86669,600
May 30, 202425.2125.6925.1225.6525.18348,600
May 29, 202424.8325.2524.7925.1024.64517,400
May 28, 202425.0925.5024.8825.0024.54803,000
May 24, 202424.9225.0024.7124.9724.51229,000
May 23, 202424.9424.9624.4724.6824.23417,600
May 22, 202424.9025.0424.7124.8624.40531,500
May 21, 202424.8725.0724.8625.0324.57238,300
May 20, 202425.4925.5524.9324.9324.47417,500
May 17, 202425.2525.6725.0925.5025.03302,000
May 16, 202425.0425.2624.9625.1324.67593,400
May 15, 202425.4525.4525.0225.1324.67338,800
May 14, 202425.1725.5325.1125.3724.90450,200
May 13, 202424.7924.9924.6024.9824.52280,400
May 10, 202424.8724.9524.4324.6724.22276,300
May 9, 202424.5424.8424.5124.7524.29290,800
May 8, 202424.4624.6924.4224.6024.15428,800
May 7, 202424.1324.5924.1024.5024.05753,500
May 6, 202424.0924.2223.9524.0223.58455,400
May 3, 202424.1624.3923.8523.9323.49506,100
May 2, 202423.2823.7522.9923.7423.30435,700
May 1, 202423.6023.7023.2523.3722.94334,300
Apr 30, 202423.6823.6822.9223.5023.071,122,900
Apr 29, 202423.2523.9622.9923.7623.32580,700
Apr 26, 202422.0923.3121.3823.0122.59949,000
Apr 25, 202424.7924.8924.4924.6924.24426,900
Apr 24, 202424.9625.0724.8025.0424.58392,200
Apr 23, 202424.6325.2524.4425.1724.71378,500
Apr 22, 202424.5824.8624.3824.6524.20321,800
Apr 19, 202424.2524.6824.2524.5824.13510,900
Apr 18, 202424.4024.5224.1724.2423.79320,400
Apr 17, 202424.6624.8424.3124.3723.92444,300
Apr 16, 202424.8624.8624.1724.5524.10351,300
Apr 15, 202425.4025.4424.7524.9424.48444,000
Apr 12, 202425.8426.0325.0625.2924.82402,500
Apr 11, 202425.8725.9025.5325.8725.39321,900
Apr 10, 202425.9626.0925.5725.6825.21552,600
Apr 9, 202426.5126.5726.2526.3425.86210,700
Apr 8, 202426.2826.6926.2026.3725.89629,000
Apr 5, 202426.3626.4426.1226.3025.82675,500
Apr 4, 202426.4426.7026.0726.2525.77428,500
Apr 3, 202426.8226.8326.2326.2925.81332,800
Apr 2, 202426.3326.6926.0926.6626.171,121,100
Apr 1, 202426.2026.4026.0626.3525.87404,200
Mar 28, 202426.4626.6926.3226.4525.96405,600
Mar 27, 202426.0226.5526.0226.4625.971,319,300
Mar 26, 202426.1126.1225.8025.9225.44750,100
Mar 25, 202426.1526.3525.9626.0525.57254,300
Mar 22, 2024 0.17 Dividend
Mar 22, 202426.3226.3825.9626.0225.54384,900
Mar 21, 202426.0426.5225.9426.3625.71781,700
Mar 20, 202425.3726.1225.2826.0025.36365,900
Mar 19, 202425.4425.9025.3625.4324.80801,000
Mar 18, 202425.0925.7324.8825.4924.86685,000
Mar 15, 202424.9425.3124.7524.8824.262,879,000
Mar 14, 202425.3025.3924.5724.9724.351,743,800
Mar 13, 202423.9625.3623.7224.9024.28707,300
Mar 12, 202423.8424.0823.5223.5422.96429,400
Mar 11, 202424.3024.7023.8423.8923.30626,000
Mar 8, 202424.4224.7124.4124.6224.01339,700
Mar 7, 202424.2124.4023.9824.1523.55359,800
Mar 6, 202424.4624.4623.7724.0223.43507,000
Mar 5, 202424.3624.7024.3024.3123.71369,400
Mar 4, 202424.6324.9524.4424.5323.92444,100
Mar 1, 202424.7224.8524.4924.6124.00839,000
Feb 29, 202424.6124.9524.3224.3623.76568,300
Feb 28, 202424.8325.0824.3924.7424.13546,100
Feb 27, 202425.2325.2924.9825.0924.47449,900
Feb 26, 202425.5825.9024.8225.0024.38571,700
Feb 23, 202424.9126.0324.0325.9725.33878,900
Feb 22, 202423.5723.8723.4123.8523.26547,400
Feb 21, 202423.4323.8923.4323.7923.20514,400
Feb 20, 202423.8924.0823.7024.0123.42524,700
Feb 16, 202424.1324.3523.9023.9523.36486,500
Feb 15, 202423.8624.4723.8024.4423.84487,100
Feb 14, 202423.6923.7223.3523.6623.08282,400
Feb 13, 202423.4523.8523.2123.4722.89457,700
Feb 12, 202423.5924.1223.5923.8323.24501,300
Feb 9, 202423.1923.7823.1323.5322.95708,200
Feb 8, 202423.5723.6723.0323.1522.58507,700
Feb 7, 202423.6423.6923.1723.6023.02471,400
Feb 6, 202423.0623.5622.8823.5122.93646,000
Feb 5, 202422.4523.0722.3523.0022.43470,100
Feb 2, 202422.5522.6122.1422.5121.95563,800
Feb 1, 202422.8023.0322.4622.7222.16390,900
Jan 31, 202422.6623.0222.3022.5722.01558,400
Jan 30, 202422.4322.6422.2422.6222.06301,800
Jan 29, 202422.5622.7622.3322.6422.08577,400
Jan 26, 202422.2622.6822.2622.6222.06325,700
Jan 25, 202422.4322.5621.8822.1621.61679,300
Jan 24, 202422.3022.3021.8322.0321.49374,200
Jan 23, 202422.5822.5821.9822.0721.52320,100
Jan 22, 202422.2422.5422.0222.4721.91438,600

Related Tickers

PARR Par Pacific Holdings, Inc.
17.61
-2.76%
 
DKL Delek Logistics Partners, LP
45.20
-0.26%
 
CAPL CrossAmerica Partners LP
22.02
-2.70%
 
SGU Star Group, L.P.
11.84
+0.85%
 
DINO HF Sinclair Corporation
36.31
-0.06%
 
CSAN Cosan S.A.
5.14
-6.88%
 
DK Delek US Holdings, Inc.
19.30
-2.57%
 
PBF PBF Energy Inc.
30.79
-0.71%
 
UGP Ultrapar Participações S.A.
2.7200
+1.87%
 
CVI CVR Energy, Inc.
21.35
+1.28%