NYSE - Nasdaq Real Time Price USD

World Kinect Corporation (WKC)

25.63 +0.50 (+2.00%)
As of 2:30 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 25.25 25.67 25.10 25.63 25.63 144,046
May 16, 2024 25.04 25.26 24.96 25.13 25.13 593,400
May 15, 2024 25.45 25.45 25.02 25.13 25.13 338,800
May 14, 2024 25.17 25.53 25.11 25.37 25.37 450,200
May 13, 2024 24.79 24.99 24.60 24.98 24.98 280,400
May 10, 2024 24.87 24.95 24.43 24.67 24.67 276,300
May 9, 2024 24.54 24.84 24.51 24.75 24.75 290,800
May 8, 2024 24.46 24.69 24.42 24.60 24.60 428,800
May 7, 2024 24.13 24.59 24.10 24.50 24.50 753,500
May 6, 2024 24.09 24.22 23.95 24.02 24.02 455,400
May 3, 2024 24.16 24.39 23.85 23.93 23.93 506,100
May 2, 2024 23.28 23.75 22.99 23.74 23.74 435,700
May 1, 2024 23.60 23.70 23.25 23.37 23.37 334,300
Apr 30, 2024 23.68 23.68 22.92 23.50 23.50 1,122,900
Apr 29, 2024 23.25 23.96 22.99 23.76 23.76 580,700
Apr 26, 2024 22.09 23.31 21.38 23.01 23.01 949,000
Apr 25, 2024 24.79 24.89 24.49 24.69 24.69 426,900
Apr 24, 2024 24.96 25.07 24.80 25.04 25.04 392,200
Apr 23, 2024 24.63 25.25 24.44 25.17 25.17 378,500
Apr 22, 2024 24.58 24.86 24.38 24.65 24.65 321,800
Apr 19, 2024 24.25 24.68 24.25 24.58 24.58 510,900
Apr 18, 2024 24.40 24.52 24.17 24.24 24.24 320,400
Apr 17, 2024 24.66 24.84 24.31 24.37 24.37 444,300
Apr 16, 2024 24.86 24.86 24.17 24.55 24.55 351,300
Apr 15, 2024 25.40 25.44 24.75 24.94 24.94 444,000
Apr 12, 2024 25.84 26.03 25.06 25.29 25.29 402,500
Apr 11, 2024 25.87 25.90 25.53 25.87 25.87 321,900
Apr 10, 2024 25.96 26.09 25.57 25.68 25.68 552,600
Apr 9, 2024 26.51 26.57 26.25 26.34 26.34 210,700
Apr 8, 2024 26.28 26.69 26.20 26.37 26.37 629,000
Apr 5, 2024 26.36 26.44 26.12 26.30 26.30 675,500
Apr 4, 2024 26.44 26.70 26.07 26.25 26.25 428,500
Apr 3, 2024 26.82 26.83 26.23 26.29 26.29 332,800
Apr 2, 2024 26.33 26.69 26.09 26.66 26.66 1,121,100
Apr 1, 2024 26.20 26.40 26.06 26.35 26.35 404,200
Mar 28, 2024 26.46 26.69 26.32 26.45 26.45 405,600
Mar 27, 2024 26.02 26.55 26.02 26.46 26.46 1,319,300
Mar 26, 2024 26.11 26.12 25.80 25.92 25.92 750,100
Mar 25, 2024 26.15 26.35 25.96 26.05 26.05 254,300
Mar 22, 2024 0.17 Dividend
Mar 22, 2024 26.32 26.38 25.96 26.02 26.02 384,900
Mar 21, 2024 26.04 26.52 25.94 26.36 26.19 781,700
Mar 20, 2024 25.37 26.12 25.28 26.00 25.83 365,900
Mar 19, 2024 25.44 25.90 25.36 25.43 25.27 801,000
Mar 18, 2024 25.09 25.73 24.88 25.49 25.33 685,000
Mar 15, 2024 24.94 25.31 24.75 24.88 24.72 2,879,000
Mar 14, 2024 25.30 25.39 24.57 24.97 24.81 1,743,800
Mar 13, 2024 23.96 25.36 23.72 24.90 24.74 707,300
Mar 12, 2024 23.84 24.08 23.52 23.54 23.39 429,400
Mar 11, 2024 24.30 24.70 23.84 23.89 23.74 626,000
Mar 8, 2024 24.42 24.71 24.41 24.62 24.46 339,700
Mar 7, 2024 24.21 24.40 23.98 24.15 23.99 359,800
Mar 6, 2024 24.46 24.46 23.77 24.02 23.87 507,000
Mar 5, 2024 24.36 24.70 24.30 24.31 24.15 369,400
Mar 4, 2024 24.63 24.95 24.44 24.53 24.37 444,100
Mar 1, 2024 24.72 24.85 24.49 24.61 24.45 839,000
Feb 29, 2024 24.61 24.95 24.32 24.36 24.20 568,300
Feb 28, 2024 24.83 25.08 24.39 24.74 24.58 546,100
Feb 27, 2024 25.23 25.29 24.98 25.09 24.93 449,900
Feb 26, 2024 25.58 25.90 24.82 25.00 24.84 571,700
Feb 23, 2024 24.91 26.03 24.03 25.97 25.80 878,900
Feb 22, 2024 23.57 23.87 23.41 23.85 23.70 547,400
Feb 21, 2024 23.43 23.89 23.43 23.79 23.64 514,400
Feb 20, 2024 23.89 24.08 23.70 24.01 23.86 524,700
Feb 16, 2024 24.13 24.35 23.90 23.95 23.80 486,500
Feb 15, 2024 23.86 24.47 23.80 24.44 24.28 487,100
Feb 14, 2024 23.69 23.72 23.35 23.66 23.51 282,400
Feb 13, 2024 23.45 23.85 23.21 23.47 23.32 457,700
Feb 12, 2024 23.59 24.12 23.59 23.83 23.68 501,300
Feb 9, 2024 23.19 23.78 23.13 23.53 23.38 708,200
Feb 8, 2024 23.57 23.67 23.03 23.15 23.00 507,700
Feb 7, 2024 23.64 23.69 23.17 23.60 23.45 471,400
Feb 6, 2024 23.06 23.56 22.88 23.51 23.36 646,000
Feb 5, 2024 22.45 23.07 22.35 23.00 22.85 470,100
Feb 2, 2024 22.55 22.61 22.14 22.51 22.36 563,800
Feb 1, 2024 22.80 23.03 22.46 22.72 22.57 390,900
Jan 31, 2024 22.66 23.02 22.30 22.57 22.42 558,400
Jan 30, 2024 22.43 22.64 22.24 22.62 22.47 301,800
Jan 29, 2024 22.56 22.76 22.33 22.64 22.49 577,400
Jan 26, 2024 22.26 22.68 22.26 22.62 22.47 325,700
Jan 25, 2024 22.43 22.56 21.88 22.16 22.02 679,300
Jan 24, 2024 22.30 22.30 21.83 22.03 21.89 374,200
Jan 23, 2024 22.58 22.58 21.98 22.07 21.93 320,100
Jan 22, 2024 22.24 22.54 22.02 22.47 22.33 438,600
Jan 19, 2024 21.70 22.07 21.42 22.06 21.92 437,900
Jan 18, 2024 21.89 21.89 21.21 21.59 21.45 363,200
Jan 17, 2024 21.35 21.74 21.35 21.74 21.60 403,700
Jan 16, 2024 22.37 22.49 21.74 21.78 21.64 343,400
Jan 12, 2024 22.56 22.57 21.98 22.30 22.16 627,500
Jan 11, 2024 22.02 22.11 21.65 22.06 21.92 495,400
Jan 10, 2024 22.01 22.11 21.83 22.03 21.89 331,600
Jan 9, 2024 22.28 22.43 21.94 22.11 21.97 337,400
Jan 8, 2024 22.17 22.60 21.98 22.54 22.39 417,700
Jan 5, 2024 22.42 22.69 22.32 22.54 22.39 748,300
Jan 4, 2024 22.66 22.73 22.22 22.32 22.18 374,400
Jan 3, 2024 23.01 23.01 22.46 22.46 22.32 370,400
Jan 2, 2024 22.73 23.27 22.73 22.97 22.82 423,600
Dec 29, 2023 22.82 22.89 22.68 22.78 22.63 447,100
Dec 28, 2023 23.06 23.25 22.84 22.85 22.70 282,800
Dec 27, 2023 23.34 23.36 23.08 23.15 23.00 242,700
Dec 26, 2023 23.43 23.60 23.17 23.32 23.17 351,200
Dec 22, 2023 23.22 23.52 23.08 23.18 23.03 247,100
Dec 21, 2023 22.92 23.11 22.70 23.07 22.92 949,800
Dec 20, 2023 22.94 23.34 22.67 22.71 22.56 753,000
Dec 19, 2023 22.43 22.94 22.21 22.83 22.68 851,100
Dec 18, 2023 22.05 22.56 22.01 22.15 22.01 564,800
Dec 15, 2023 0.14 Dividend
Dec 15, 2023 21.84 22.13 21.53 21.98 21.84 2,577,500
Dec 14, 2023 21.66 22.11 21.63 21.95 21.67 689,100
Dec 13, 2023 20.30 21.18 20.07 21.16 20.89 742,100
Dec 12, 2023 20.12 20.32 20.00 20.29 20.03 807,700
Dec 11, 2023 20.77 20.77 20.35 20.37 20.11 513,900
Dec 8, 2023 20.66 20.89 20.60 20.89 20.62 1,310,900
Dec 7, 2023 20.77 20.94 20.51 20.55 20.29 675,500
Dec 6, 2023 21.17 21.30 20.56 20.62 20.36 436,700
Dec 5, 2023 21.34 21.34 21.04 21.10 20.83 420,200
Dec 4, 2023 21.39 21.62 21.19 21.38 21.11 364,200
Dec 1, 2023 20.91 21.60 20.87 21.50 21.23 390,800
Nov 30, 2023 21.13 21.42 20.98 21.04 20.77 503,700
Nov 29, 2023 21.05 21.23 20.99 21.10 20.83 340,700
Nov 28, 2023 20.98 21.08 20.70 20.90 20.63 412,600
Nov 27, 2023 20.71 21.09 20.71 20.90 20.63 566,600
Nov 24, 2023 21.15 21.33 21.02 21.11 20.84 103,800
Nov 22, 2023 21.35 21.63 21.11 21.11 20.84 257,600
Nov 21, 2023 21.05 21.35 20.99 21.31 21.04 386,900
Nov 20, 2023 20.88 21.25 20.80 21.17 20.90 533,200
Nov 17, 2023 20.52 20.93 20.34 20.91 20.64 584,300
Nov 16, 2023 20.44 20.56 19.97 20.25 19.99 402,800
Nov 15, 2023 20.56 20.97 20.56 20.58 20.32 373,200
Nov 14, 2023 20.28 20.74 20.28 20.67 20.41 428,200
Nov 13, 2023 19.81 20.09 19.81 19.87 19.62 476,700
Nov 10, 2023 19.98 20.07 19.80 19.95 19.69 528,000
Nov 9, 2023 20.07 20.09 19.72 19.93 19.68 422,800
Nov 8, 2023 20.00 20.00 19.74 19.99 19.73 671,200
Nov 7, 2023 20.05 20.09 19.81 20.00 19.74 535,300
Nov 6, 2023 20.24 20.33 20.08 20.24 19.98 405,200
Nov 3, 2023 20.49 20.56 20.21 20.40 20.14 458,000
Nov 2, 2023 18.97 20.13 18.96 20.08 19.82 841,200
Nov 1, 2023 18.50 18.76 18.29 18.73 18.49 535,000
Oct 31, 2023 18.44 18.59 18.29 18.50 18.26 522,100
Oct 30, 2023 18.33 18.86 18.18 18.33 18.10 851,300
Oct 27, 2023 19.50 19.50 17.69 18.14 17.91 911,300
Oct 26, 2023 19.75 19.99 19.40 19.75 19.50 452,600
Oct 25, 2023 19.85 20.07 19.59 19.61 19.36 537,600
Oct 24, 2023 20.32 20.40 19.91 20.07 19.81 492,300
Oct 23, 2023 20.20 20.53 20.12 20.29 20.03 335,400
Oct 20, 2023 20.58 20.67 20.23 20.38 20.12 327,600
Oct 19, 2023 20.92 20.92 20.37 20.48 20.22 596,600
Oct 18, 2023 21.19 21.34 20.91 20.92 20.65 557,400
Oct 17, 2023 21.11 21.86 20.97 21.46 21.19 483,700
Oct 16, 2023 21.09 21.24 20.87 21.12 20.85 808,800
Oct 13, 2023 21.64 21.70 20.87 20.89 20.62 648,300
Oct 12, 2023 22.02 22.02 21.44 21.52 21.24 748,100
Oct 11, 2023 21.90 22.19 21.90 21.95 21.67 274,600
Oct 10, 2023 21.87 22.26 21.82 22.10 21.82 385,500
Oct 9, 2023 21.82 22.07 21.68 21.79 21.51 404,100
Oct 6, 2023 21.60 21.80 21.28 21.59 21.31 675,800
Oct 5, 2023 21.15 21.72 21.15 21.63 21.35 752,300
Oct 4, 2023 21.64 21.79 21.15 21.27 21.00 1,335,300
Oct 3, 2023 21.88 22.00 21.66 21.93 21.65 1,133,700
Oct 2, 2023 22.47 22.47 21.90 22.05 21.77 754,600
Sep 29, 2023 0.14 Dividend
Sep 29, 2023 22.78 22.78 22.29 22.43 22.14 552,400
Sep 28, 2023 22.98 23.18 22.81 22.92 22.49 527,300
Sep 27, 2023 22.66 23.08 22.57 22.94 22.51 531,900
Sep 26, 2023 23.40 23.55 22.39 22.40 21.98 944,600
Sep 25, 2023 23.01 23.65 22.98 23.50 23.06 411,900
Sep 22, 2023 22.59 23.06 22.43 23.00 22.57 837,500
Sep 21, 2023 22.56 22.88 22.48 22.61 22.18 287,400
Sep 20, 2023 22.57 22.89 22.48 22.51 22.09 280,200
Sep 19, 2023 22.87 22.94 22.47 22.53 22.11 388,900
Sep 18, 2023 23.01 23.26 22.74 22.78 22.35 569,800
Sep 15, 2023 23.17 23.32 22.78 22.81 22.38 2,886,000
Sep 14, 2023 23.13 23.44 23.12 23.21 22.77 1,237,200
Sep 13, 2023 23.10 23.17 22.77 22.87 22.44 501,400
Sep 12, 2023 22.94 23.08 22.76 22.95 22.52 419,600
Sep 11, 2023 22.34 22.90 22.20 22.76 22.33 678,200
Sep 8, 2023 22.03 22.34 21.84 22.23 21.81 408,400
Sep 7, 2023 21.89 22.14 21.55 22.03 21.62 451,300
Sep 6, 2023 22.00 22.42 21.62 21.93 21.52 591,600
Sep 5, 2023 22.24 22.37 21.97 21.97 21.56 813,200
Sep 1, 2023 22.15 22.52 22.14 22.50 22.08 338,100
Aug 31, 2023 21.99 22.08 21.82 21.90 21.49 425,000
Aug 30, 2023 21.93 22.22 21.77 21.99 21.58 361,400
Aug 29, 2023 22.00 22.19 21.71 22.07 21.65 283,500
Aug 28, 2023 21.88 22.24 21.84 21.97 21.56 466,000
Aug 25, 2023 21.60 21.90 21.46 21.73 21.32 550,700
Aug 24, 2023 21.63 21.88 21.48 21.60 21.19 655,000
Aug 23, 2023 21.62 21.84 21.28 21.66 21.25 561,200
Aug 22, 2023 21.91 22.10 21.73 21.81 21.40 759,500
Aug 21, 2023 22.20 22.37 21.80 21.93 21.52 423,600
Aug 18, 2023 21.67 22.23 21.67 22.13 21.71 490,500
Aug 17, 2023 21.82 22.01 21.75 21.95 21.54 462,000
Aug 16, 2023 21.89 22.07 21.59 21.73 21.32 846,100
Aug 15, 2023 22.02 22.20 21.66 21.84 21.43 524,100
Aug 14, 2023 22.17 22.47 21.83 22.21 21.79 416,300
Aug 11, 2023 22.32 22.63 22.32 22.50 22.08 469,500
Aug 10, 2023 22.53 22.70 22.01 22.40 21.98 685,900
Aug 9, 2023 22.60 22.96 22.45 22.49 22.07 733,100
Aug 8, 2023 22.04 22.49 21.96 22.46 22.04 555,400
Aug 7, 2023 22.11 22.46 22.02 22.43 22.01 460,100
Aug 4, 2023 22.00 22.47 21.69 22.18 21.76 518,000
Aug 3, 2023 21.99 22.33 21.46 22.00 21.59 1,080,300
Aug 2, 2023 22.58 22.62 21.87 21.89 21.48 660,800
Aug 1, 2023 22.71 22.79 22.19 22.62 22.19 729,800
Jul 31, 2023 23.00 23.23 22.35 22.54 22.12 782,400
Jul 28, 2023 22.79 23.13 21.88 22.68 22.25 667,900
Jul 27, 2023 23.21 23.36 22.86 23.06 22.63 712,500
Jul 26, 2023 22.57 23.27 22.55 23.14 22.70 477,800
Jul 25, 2023 22.99 23.30 22.73 22.76 22.33 1,066,700
Jul 24, 2023 23.07 23.60 23.07 23.25 22.81 336,000
Jul 21, 2023 23.52 23.58 22.74 23.01 22.58 572,800
Jul 20, 2023 23.32 23.33 22.63 23.29 22.85 572,800
Jul 19, 2023 22.97 23.28 22.89 23.11 22.68 409,300
Jul 18, 2023 22.23 22.82 22.20 22.69 22.26 515,900
Jul 17, 2023 21.96 22.36 21.95 22.17 21.75 582,200
Jul 14, 2023 21.88 22.13 21.62 21.92 21.51 572,600
Jul 13, 2023 21.87 22.35 21.72 22.29 21.87 1,381,500
Jul 12, 2023 22.21 22.37 21.74 21.87 21.46 396,200
Jul 11, 2023 21.62 21.76 21.27 21.74 21.33 667,900
Jul 10, 2023 21.05 21.51 21.03 21.50 21.10 666,000
Jul 7, 2023 20.78 21.42 20.78 21.11 20.71 577,200
Jul 6, 2023 20.92 21.23 20.45 20.77 20.38 457,400
Jul 5, 2023 20.41 21.09 20.34 20.82 20.43 724,600
Jul 3, 2023 20.63 20.87 20.49 20.53 20.14 185,900
Jun 30, 2023 20.80 21.23 20.66 20.68 20.29 639,700
Jun 29, 2023 21.23 21.34 20.52 20.61 20.22 830,000
Jun 28, 2023 20.80 21.13 20.61 21.03 20.63 469,800
Jun 27, 2023 20.17 21.09 19.78 20.87 20.48 1,601,400
Jun 26, 2023 21.29 21.51 20.18 20.26 19.88 1,451,400
Jun 23, 2023 0.14 Dividend
Jun 23, 2023 22.48 22.72 22.07 22.63 22.20 1,670,800
Jun 22, 2023 22.52 22.77 22.22 22.63 22.07 8,173,300
Jun 21, 2023 21.14 23.18 21.14 22.30 21.75 1,864,800
Jun 20, 2023 23.35 24.02 22.85 23.44 22.86 730,600
Jun 16, 2023 25.10 25.10 23.30 23.48 22.90 1,047,600
Jun 15, 2023 23.95 24.32 23.80 24.26 23.66 365,100
Jun 14, 2023 24.25 24.55 23.92 24.09 23.49 357,900
Jun 13, 2023 24.69 24.89 24.09 24.13 23.53 326,000
Jun 12, 2023 24.48 24.75 24.38 24.43 23.82 344,700
Jun 9, 2023 24.84 24.84 24.30 24.68 24.07 334,600
Jun 8, 2023 24.83 25.05 24.58 24.76 24.14 308,400
Jun 7, 2023 24.62 25.00 24.60 24.97 24.35 345,800
Jun 6, 2023 23.74 24.50 23.74 24.44 23.83 311,700
Jun 5, 2023 24.43 24.43 23.33 23.84 23.25 301,700
Jun 2, 2023 23.76 24.46 23.53 24.38 23.77 299,100
Jun 1, 2023 22.98 23.33 22.84 23.21 22.63 214,500
May 31, 2023 23.02 23.34 22.55 22.87 22.30 493,300
May 30, 2023 23.21 23.31 22.92 23.19 22.61 483,700
May 26, 2023 23.21 23.43 22.99 23.39 22.81 274,200
May 25, 2023 23.18 23.45 22.81 23.04 22.47 384,100
May 24, 2023 23.77 23.84 23.36 23.58 22.99 256,700
May 23, 2023 23.65 24.27 23.50 23.78 23.19 295,000
May 22, 2023 23.53 23.87 23.35 23.49 22.91 821,900
May 19, 2023 23.94 24.02 23.37 23.48 22.90 245,400
May 18, 2023 23.26 23.80 23.18 23.71 23.12 299,600
May 17, 2023 23.20 23.45 22.95 23.40 22.82 251,500

Related Tickers

CSAN Cosan S.A.
11.13
-0.89%
 
DK Delek US Holdings, Inc.
28.75
+3.55%
 
SGU Star Group, L.P.
10.00
-1.48%
 
VVV Valvoline Inc.
41.94
-0.72%
 
PARR Par Pacific Holdings, Inc.
29.20
+1.18%
 
DKL Delek Logistics Partners, LP
39.34
+1.22%
 
I7B.SG Idemitsu Kosan Co Ltd
5.90
+0.85%
 
NEF.F Neste Oyj
19.23
-0.31%
 
MGYOY MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
4.3900
-2.44%
 
PBF PBF Energy Inc.
51.44
+4.71%