World Kinect Corporation ( WKC) - Price History
Monthly price history for WKC (World Kinect Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $29.73 | $29.73 |
| May 2026 | $28.81 | $28.81 |
| April 2026 | $26.97 | $26.97 |
| March 2026 | $23.07 | $23.07 |
| February 2026 | $24.74 | $24.95 |
| January 2026 | $26.68 | $26.91 |
| December 2025 | $23.23 | $23.43 |
| November 2025 | $22.79 | $23.18 |
| October 2025 | $25.42 | $25.85 |
| September 2025 | $25.52 | $25.95 |
| August 2025 | $26.16 | $26.81 |
| July 2025 | $26.61 | $27.27 |
| June 2025 | $27.66 | $28.35 |
| May 2025 | $26.54 | $27.39 |
| April 2025 | $24.31 | $25.09 |
| March 2025 | $27.48 | $28.36 |
| February 2025 | $28.84 | $29.94 |
| January 2025 | $27.23 | $28.27 |
| December 2024 | $26.50 | $27.51 |
| November 2024 | $27.70 | $28.95 |
| October 2024 | $25.03 | $26.15 |
| September 2024 | $29.58 | $30.91 |
| August 2024 | $27.40 | $28.79 |
| July 2024 | $26.58 | $27.93 |
| June 2024 | $24.55 | $25.80 |
| May 2024 | $24.90 | $26.34 |
| April 2024 | $22.22 | $23.50 |
| March 2024 | $25 | $26.45 |
| February 2024 | $22.88 | $24.36 |
| January 2024 | $21.20 | $22.57 |
| December 2023 | $21.40 | $22.78 |
| November 2023 | $19.64 | $21.04 |
| October 2023 | $17.27 | $18.50 |
| September 2023 | $20.93 | $22.43 |
| August 2023 | $20.31 | $21.90 |
| July 2023 | $20.91 | $22.54 |
| June 2023 | $19.18 | $20.68 |
| May 2023 | $21.08 | $22.87 |
| April 2023 | $21.79 | $23.64 |
| March 2023 | $23.42 | $25.55 |
| February 2023 | $25.16 | $27.45 |
| January 2023 | $25.94 | $28.30 |
| December 2022 | $25.06 | $27.33 |
| November 2022 | $25.95 | $28.45 |
| October 2022 | $23.25 | $25.49 |
| September 2022 | $21.38 | $23.44 |
| August 2022 | $23.40 | $25.80 |
| July 2022 | $25.14 | $27.72 |
| June 2022 | $18.56 | $20.46 |
| May 2022 | $22.38 | $24.79 |
| April 2022 | $21.86 | $24.22 |
| March 2022 | $24.41 | $27.04 |
| February 2022 | $25.47 | $28.34 |
| January 2022 | $25.35 | $28.21 |
| December 2021 | $23.79 | $26.47 |
| November 2021 | $22.36 | $24.99 |
| October 2021 | $27.31 | $30.53 |
| September 2021 | $30.08 | $33.62 |
| August 2021 | $28.85 | $32.36 |
| July 2021 | $30.72 | $34.46 |
| June 2021 | $28.28 | $31.73 |
| May 2021 | $27.30 | $30.73 |
| April 2021 | $27.47 | $30.93 |
| March 2021 | $31.26 | $35.20 |
| February 2021 | $27.51 | $31.08 |
| January 2021 | $27.08 | $30.59 |
| December 2020 | $27.58 | $31.16 |
| November 2020 | $25.07 | $28.42 |
| October 2020 | $18.57 | $21.05 |
| September 2020 | $18.69 | $21.19 |
| August 2020 | $23.18 | $26.40 |
| July 2020 | $20.66 | $23.53 |
| June 2020 | $22.62 | $25.76 |
| May 2020 | $22.29 | $25.48 |
| April 2020 | $21.87 | $25 |
| March 2020 | $22.03 | $25.18 |
| February 2020 | $24.64 | $28.28 |
| January 2020 | $34.08 | $39.12 |
| December 2019 | $37.82 | $43.42 |
| November 2019 | $36.85 | $42.40 |
| October 2019 | $36.30 | $41.77 |
| September 2019 | $34.71 | $39.94 |
| August 2019 | $33.29 | $38.40 |
| July 2019 | $33.85 | $39.04 |
| June 2019 | $31.18 | $35.96 |
| May 2019 | $25.18 | $29.14 |
| April 2019 | $26.66 | $30.85 |
| March 2019 | $24.97 | $28.89 |
| February 2019 | $23.88 | $27.69 |
| January 2019 | $21.47 | $24.89 |
| December 2018 | $18.47 | $21.41 |
| November 2018 | $22.19 | $25.79 |
| October 2018 | $27.53 | $32 |
| September 2018 | $23.81 | $27.68 |
| August 2018 | $24.06 | $28.03 |
| July 2018 | $23.89 | $27.83 |
| June 2018 | $17.52 | $20.41 |
| May 2018 | $17.88 | $20.88 |
| April 2018 | $18.38 | $21.47 |
| March 2018 | $21.02 | $24.55 |
| February 2018 | $19.51 | $22.85 |
| January 2018 | $23.82 | $27.89 |
| December 2017 | $24.03 | $28.14 |
| November 2017 | $23.92 | $28.07 |
| October 2017 | $23.69 | $27.80 |
| September 2017 | $28.85 | $33.91 |
| August 2017 | $29.38 | $34.54 |
| July 2017 | $27.51 | $32.34 |
| June 2017 | $32.71 | $38.45 |
| May 2017 | $30.01 | $35.34 |
| April 2017 | $31.28 | $36.83 |
| March 2017 | $30.78 | $36.25 |
| February 2017 | $30.67 | $36.17 |
| January 2017 | $37.71 | $44.48 |
| December 2016 | $38.92 | $45.91 |
| November 2016 | $37.65 | $44.46 |
| October 2016 | $34.08 | $40.25 |
| September 2016 | $39.17 | $46.26 |
| August 2016 | $37.70 | $44.58 |
| July 2016 | $40.25 | $47.60 |
| June 2016 | $40.16 | $47.49 |
| May 2016 | $38.82 | $45.97 |
| April 2016 | $39.46 | $46.73 |
| March 2016 | $41.03 | $48.58 |
| February 2016 | $39.48 | $46.81 |
| January 2016 | $32.85 | $38.95 |
| December 2015 | $32.44 | $38.46 |
| November 2015 | $36.71 | $43.59 |
| October 2015 | $37.44 | $44.46 |
| September 2015 | $30.15 | $35.80 |
| August 2015 | $32.50 | $38.65 |
| July 2015 | $34.18 | $40.65 |
| June 2015 | $40.32 | $47.95 |
| May 2015 | $42.02 | $50.03 |
| April 2015 | $46.61 | $55.50 |
| March 2015 | $48.28 | $57.48 |
| February 2015 | $45.93 | $54.75 |
| January 2015 | $41.08 | $48.97 |
| December 2014 | $39.37 | $46.93 |
| November 2014 | $37.96 | $45.28 |
| October 2014 | $34.57 | $41.24 |
| September 2014 | $33.46 | $39.92 |
| August 2014 | $37.17 | $44.38 |
| July 2014 | $35.97 | $42.95 |
| June 2014 | $41.23 | $49.23 |
| May 2014 | $38.80 | $46.36 |
| April 2014 | $38.11 | $45.54 |
| March 2014 | $36.90 | $44.10 |
| February 2014 | $37.64 | $45.02 |
| January 2014 | $35.72 | $42.72 |
| December 2013 | $36.09 | $43.16 |
| November 2013 | $32.08 | $38.40 |
| October 2013 | $31.87 | $38.15 |
| September 2013 | $31.17 | $37.31 |
| August 2013 | $31.84 | $38.15 |
| July 2013 | $32.33 | $38.74 |
| June 2013 | $33.36 | $39.98 |
| May 2013 | $33.96 | $40.73 |
| April 2013 | $33.81 | $40.55 |
| March 2013 | $33.12 | $39.72 |
| February 2013 | $31.68 | $38.03 |
| January 2013 | $35.91 | $43.11 |
| December 2012 | $34.29 | $41.17 |
| November 2012 | $32.41 | $38.95 |
| October 2012 | $28.88 | $34.70 |
| September 2012 | $29.64 | $35.61 |
| August 2012 | $30.94 | $37.21 |
| July 2012 | $33.66 | $40.49 |
| June 2012 | $31.62 | $38.03 |
| May 2012 | $31.14 | $37.50 |
| April 2012 | $36.59 | $44.06 |
| March 2012 | $34.05 | $41 |
| February 2012 | $34.57 | $41.66 |
| January 2012 | $37.66 | $45.38 |
| December 2011 | $34.83 | $41.98 |
| November 2011 | $35.54 | $42.87 |
| October 2011 | $33.04 | $39.85 |
| September 2011 | $27.07 | $32.65 |
| August 2011 | $30.76 | $37.14 |
| July 2011 | $31.16 | $37.63 |
| June 2011 | $29.76 | $35.93 |
| May 2011 | $30.26 | $36.58 |
| April 2011 | $32.74 | $39.58 |
| March 2011 | $33.60 | $40.61 |
| February 2011 | $34.25 | $41.44 |
| January 2011 | $31.02 | $37.54 |
| December 2010 | $29.88 | $36.16 |
| November 2010 | $24.85 | $30.10 |
| October 2010 | $23.30 | $28.23 |
| September 2010 | $21.47 | $26.01 |
| August 2010 | $21.05 | $25.54 |
| July 2010 | $21.47 | $26.05 |
| June 2010 | $21.38 | $25.94 |
| May 2010 | $21.42 | $26.03 |
| April 2010 | $23.40 | $28.43 |
| March 2010 | $21.92 | $26.64 |
| February 2010 | $21.72 | $26.42 |
| January 2010 | $19.75 | $24.03 |
| December 2009 | $22.02 | $26.79 |
| November 2009 | $21.82 | $53.18 |
| October 2009 | $20.87 | $50.85 |
| September 2009 | $19.72 | $48.07 |
| August 2009 | $18.41 | $44.94 |
| July 2009 | $17.97 | $43.86 |
| June 2009 | $16.89 | $41.23 |
| May 2009 | $17.36 | $42.44 |
| April 2009 | $15.59 | $38.13 |
| March 2009 | $12.94 | $31.63 |
| February 2009 | $11.83 | $29.01 |
| January 2009 | $13.78 | $33.77 |
| December 2008 | $15.09 | $37 |
| November 2008 | $14.79 | $36.30 |
| October 2008 | $8.73 | $21.43 |
| September 2008 | $9.38 | $23.03 |
| August 2008 | $11.72 | $28.81 |
| July 2008 | $9.81 | $24.10 |
| June 2008 | $8.93 | $21.94 |
| May 2008 | $9.79 | $24.09 |
| April 2008 | $9.98 | $24.56 |
| March 2008 | $11.40 | $28.07 |
| February 2008 | $12.69 | $31.28 |
| January 2008 | $10.74 | $26.48 |
| December 2007 | $11.77 | $29.03 |
| November 2007 | $12.82 | $31.64 |
| October 2007 | $17.94 | $44.29 |
| September 2007 | $16.53 | $40.81 |
| August 2007 | $15.60 | $38.55 |
| July 2007 | $16.55 | $40.89 |
| June 2007 | $17.02 | $42.06 |
| May 2007 | $16.54 | $40.91 |
| April 2007 | $18.68 | $46.21 |
| March 2007 | $18.70 | $46.26 |
| February 2007 | $18.19 | $45.02 |
| January 2007 | $18.52 | $45.85 |
| December 2006 | $17.96 | $44.46 |
| November 2006 | $19.58 | $48.50 |
| October 2006 | $17.36 | $43.02 |
| September 2006 | $16.33 | $40.45 |
| August 2006 | $14.53 | $36.04 |
| July 2006 | $19.08 | $47.32 |
| June 2006 | $18.42 | $45.69 |
| May 2006 | $20.12 | $49.95 |
| April 2006 | $16.13 | $40.04 |
| March 2006 | $16.29 | $40.44 |
| February 2006 | $12.19 | $30.30 |
| January 2006 | $13.87 | $34.46 |
| December 2005 | $13.57 | $33.72 |
| November 2005 | $13.81 | $34.35 |
| October 2005 | $12.82 | $31.90 |
| September 2005 | $13.05 | $32.45 |
| August 2005 | $13.13 | $32.70 |
| July 2005 | $9.86 | $24.55 |
| June 2005 | $9.40 | $23.41 |
| May 2005 | $10.56 | $26.35 |
| April 2005 | $10.02 | $25 |
| March 2005 | $12.63 | $31.50 |
| February 2005 | $11.47 | $28.65 |
| January 2005 | $10.15 | $50.68 |
| December 2004 | $9.97 | $49.80 |
| November 2004 | $8.23 | $41.20 |
| October 2004 | $6.82 | $34.12 |
| September 2004 | $7.16 | $35.80 |
| August 2004 | $7.02 | $35.18 |
| July 2004 | $7.58 | $38 |
| June 2004 | $8.99 | $45.08 |
| May 2004 | $8.77 | $44.07 |
| April 2004 | $8.43 | $42.32 |
| March 2004 | $7.31 | $36.73 |
| February 2004 | $7.02 | $35.35 |
| January 2004 | $6.77 | $34.10 |
| December 2003 | $6.74 | $33.95 |
| November 2003 | $5.93 | $29.93 |
| October 2003 | $5.68 | $28.66 |
| September 2003 | $5.56 | $28.07 |
| August 2003 | $5.39 | $27.25 |
| July 2003 | $4.79 | $24.25 |
| June 2003 | $4.86 | $24.59 |
| May 2003 | $4.87 | $24.71 |
| April 2003 | $4.22 | $21.42 |
| March 2003 | $4.01 | $20.36 |
| February 2003 | $3.93 | $20 |
| January 2003 | $3.95 | $20.10 |
| December 2002 | $4.02 | $20.50 |
| November 2002 | $3.94 | $20.15 |
| October 2002 | $4.25 | $21.71 |
| September 2002 | $3.77 | $19.30 |
| August 2002 | $3.73 | $19.16 |
| July 2002 | $4.15 | $21.30 |
| June 2002 | $4.75 | $24.40 |
| May 2002 | $3.88 | $20 |
| April 2002 | $4.04 | $20.82 |
| March 2002 | $3.80 | $19.60 |
| February 2002 | $3.19 | $16.50 |
| January 2002 | $3.51 | $18.15 |
| December 2001 | $3.54 | $18.30 |
| November 2001 | $3.06 | $15.89 |
| October 2001 | $2.92 | $15.15 |
| September 2001 | $1.79 | $9.31 |
| August 2001 | $2.37 | $12.40 |
| July 2001 | $2.48 | $13 |
| June 2001 | $2.28 | $11.95 |
| May 2001 | $2.36 | $12.40 |
| April 2001 | $1.74 | $9.19 |
| March 2001 | $1.81 | $9.55 |
| February 2001 | $1.55 | $8.20 |
| January 2001 | $1.75 | $9.29 |
| December 2000 | $1.32 | $7 |
| November 2000 | $1.17 | $6.25 |
| October 2000 | $1.36 | $7.25 |
| September 2000 | $1.52 | $8.12 |
| August 2000 | $1.43 | $7.69 |
| July 2000 | $1.48 | $7.94 |
| June 2000 | $1.61 | $8.62 |
| May 2000 | $1.26 | $6.81 |
| April 2000 | $1.31 | $7.06 |
| March 2000 | $1.35 | $7.31 |
| February 2000 | $1.32 | $7.19 |
| January 2000 | $1.26 | $6.88 |
| December 1999 | $1.38 | $7.50 |
| November 1999 | $1.50 | $8.19 |
| October 1999 | $1.62 | $8.88 |
| September 1999 | $1.78 | $9.75 |
| August 1999 | $2 | $11 |
| July 1999 | $2.51 | $13.81 |
| June 1999 | $2.68 | $14.75 |
| May 1999 | $2.34 | $12.94 |
| April 1999 | $2.27 | $12.56 |
| March 1999 | $2.10 | $11.62 |
| February 1999 | $1.87 | $10.38 |
| January 1999 | $2.03 | $11.25 |
| December 1998 | $1.94 | $10.75 |
| November 1998 | $2.19 | $12.19 |
| October 1998 | $2.51 | $14 |
| September 1998 | $2.23 | $12.44 |
| August 1998 | $1.90 | $10.62 |
| July 1998 | $3.04 | $17 |
| June 1998 | $3.09 | $17.31 |
| May 1998 | $3.14 | $17.62 |
| April 1998 | $3.60 | $20.19 |
| March 1998 | $3.92 | $22 |
| February 1998 | $3.44 | $19.38 |
| January 1998 | $3.53 | $19.88 |
| December 1997 | $3.73 | $21 |
| November 1997 | $3.32 | $28.12 |
| October 1997 | $2.84 | $24 |
| September 1997 | $2.94 | $24.88 |
| August 1997 | $2.72 | $23.12 |
| July 1997 | $2.62 | $22.25 |
| June 1997 | $2.58 | $21.88 |
| May 1997 | $2.36 | $20.12 |
| April 1997 | $2.02 | $17.25 |
| March 1997 | $2.08 | $17.75 |
| February 1997 | $2.21 | $18.88 |
| January 1997 | $2.51 | $21.50 |
| December 1996 | $2.60 | $22.25 |
| November 1996 | $2.23 | $19.12 |
| October 1996 | $2.02 | $17.38 |
| September 1996 | $1.95 | $16.75 |
| August 1996 | $2 | $17.25 |
| July 1996 | $1.93 | $16.62 |
| June 1996 | $2.10 | $18.12 |
| May 1996 | $2.06 | $17.88 |
| April 1996 | $1.99 | $17.25 |
| March 1996 | $1.96 | $17 |
| February 1996 | $1.91 | $16.62 |
| January 1996 | $1.94 | $16.88 |
| December 1995 | $1.83 | $15.88 |
| November 1995 | $1.64 | $14.25 |
| October 1995 | $1.65 | $14.38 |
| September 1995 | $1.66 | $14.50 |
| August 1995 | $1.57 | $13.75 |
| July 1995 | $1.77 | $15.50 |
| June 1995 | $1.69 | $14.75 |
| May 1995 | $1.59 | $20.88 |
| April 1995 | $1.40 | $18.38 |
| March 1995 | $1.26 | $16.50 |
| February 1995 | $1.18 | $15.50 |
| January 1995 | $1.15 | $15.13 |
| December 1994 | $1.16 | $15.25 |
| November 1994 | $1.18 | $15.62 |
| October 1994 | $1.17 | $15.50 |
| September 1994 | $1.23 | $16.25 |
| August 1994 | $1.12 | $14.88 |
| July 1994 | $1.04 | $13.88 |
| June 1994 | $0.98 | $13 |
| May 1994 | $0.96 | $12.75 |
| April 1994 | $1.09 | $14.50 |
| March 1994 | $0.98 | $13 |
| February 1994 | $1.08 | $14.38 |
| January 1994 | $1.12 | $15 |
| December 1993 | $1.18 | $15.75 |
| November 1993 | $1.11 | $14.75 |
| October 1993 | $1.05 | $14 |
| September 1993 | $1.05 | $14 |
| August 1993 | $1.10 | $14.62 |
| July 1993 | $1 | $13.38 |
| June 1993 | $0.82 | $11 |
| May 1993 | $0.89 | $11.88 |
| April 1993 | $0.81 | $10.75 |
| March 1993 | $0.81 | $10.75 |
| February 1993 | $1.01 | $13.50 |
| January 1993 | $1.10 | $14.62 |
| December 1992 | $0.95 | $12.62 |
| November 1992 | $1.07 | $14.25 |
| October 1992 | $1.12 | $15 |
| September 1992 | $0.99 | $13.25 |
| August 1992 | $1.10 | $14.62 |
| July 1992 | $1.11 | $14.75 |
| June 1992 | $0.88 | $11.75 |
| May 1992 | $1.58 | $21 |
| April 1992 | $1.57 | $20.88 |
| March 1992 | $1.80 | $24 |
| February 1992 | $1.93 | $25.75 |
| January 1992 | $1.57 | $20.88 |
| December 1991 | $1.50 | $20 |
| November 1991 | $1.45 | $19.38 |
| October 1991 | $1.46 | $19.50 |
| September 1991 | $1.36 | $18.13 |
| August 1991 | $1.25 | $16.62 |
| July 1991 | $1.19 | $15.88 |
| June 1991 | $1.25 | $16.62 |
| May 1991 | $1.16 | $15.50 |
| April 1991 | $1.14 | $15.13 |
| March 1991 | $1.33 | $17.75 |
| February 1991 | $1.29 | $17.25 |
| January 1991 | $1.25 | $16.62 |
| December 1990 | $1.10 | $14.62 |
| November 1990 | $0.98 | $13.12 |
| October 1990 | $0.91 | $12.12 |
| September 1990 | $0.93 | $12.38 |
| August 1990 | $1.17 | $15.62 |
| July 1990 | $1.61 | $21.50 |
| June 1990 | $1.35 | $18 |
| May 1990 | $1.38 | $18.38 |
| April 1990 | $1.30 | $17.38 |
| March 1990 | $1.18 | $15.75 |
| February 1990 | $1.12 | $14.88 |
| January 1990 | $1.09 | $14.50 |
| December 1989 | $1.25 | $16.62 |
| November 1989 | $1.19 | $15.88 |
| October 1989 | $1.08 | $14.38 |
| September 1989 | $1.14 | $15.13 |
| August 1989 | $1.12 | $15 |
| July 1989 | $1.08 | $14.38 |
| June 1989 | $0.97 | $12.88 |
| May 1989 | $0.91 | $12.12 |
| April 1989 | $0.80 | $10.63 |
| March 1989 | $0.79 | $10.50 |
| February 1989 | $0.73 | $9.75 |
| January 1989 | $0.79 | $10.50 |
| December 1988 | $0.77 | $10.25 |
| November 1988 | $0.71 | $9.50 |
| October 1988 | $0.80 | $10.63 |
| September 1988 | $0.82 | $11 |
| August 1988 | $0.86 | $11.50 |
| July 1988 | $0.68 | $9 |
| June 1988 | $0.62 | $8.25 |
| May 1988 | $0.64 | $8.50 |
| April 1988 | $0.62 | $8.25 |
| March 1988 | $0.59 | $7.88 |
| February 1988 | $0.56 | $7.50 |
| January 1988 | $0.62 | $8.25 |
| December 1987 | $0.59 | $7.88 |
| November 1987 | $0.66 | $8.75 |
| October 1987 | $0.66 | $8.75 |
| September 1987 | $0.89 | $11.88 |
| August 1987 | $0.84 | $11.12 |
| July 1987 | $0.93 | $12.38 |
| June 1987 | $0.70 | $9.38 |
| May 1987 | $0.47 | $6.25 |
| April 1987 | $0.43 | $5.75 |
| March 1987 | $0.34 | $4.50 |
| February 1987 | $0.28 | $3.75 |
| January 1987 | $0.21 | $2.75 |
| December 1986 | $0.20 | $2.63 |
| November 1986 | $0.18 | $2.38 |
| October 1986 | $0.17 | $2.25 |
| September 1986 | $0.19 | $2.50 |
| August 1986 | $0.24 | $3.25 |
WKC
List: Challengers
Price: $29.73
52 week price:
Dividend Yield: 2.69%
5-year range yield:
Forward Dividend Yield: 2.69%
Payout Ratio: 29.96%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: -10.12 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Country: United States
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 19.66%
DGR5: 15.65%
DGR10: 18.41%
DGR20: 14.20%