World Kinect Corporation ( WKC) - Price History
Monthly price history for WKC (World Kinect Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $35.38 | $35.38 |
| October 2026 | $37.34 | $37.34 |
| September 2026 | $35.16 | $35.16 |
| August 2026 | $35.52 | $35.75 |
| July 2026 | $39.60 | $39.86 |
| June 2026 | $32.73 | $32.94 |
| May 2026 | $28.43 | $28.81 |
| April 2026 | $26.61 | $26.97 |
| March 2026 | $22.76 | $23.07 |
| February 2026 | $24.41 | $24.95 |
| January 2026 | $26.33 | $26.91 |
| December 2025 | $22.92 | $23.43 |
| November 2025 | $22.49 | $23.18 |
| October 2025 | $25.08 | $25.85 |
| September 2025 | $25.18 | $25.95 |
| August 2025 | $25.81 | $26.81 |
| July 2025 | $26.26 | $27.27 |
| June 2025 | $27.30 | $28.35 |
| May 2025 | $26.19 | $27.39 |
| April 2025 | $23.99 | $25.09 |
| March 2025 | $27.11 | $28.36 |
| February 2025 | $28.45 | $29.94 |
| January 2025 | $26.87 | $28.27 |
| December 2024 | $26.14 | $27.51 |
| November 2024 | $27.34 | $28.95 |
| October 2024 | $24.69 | $26.15 |
| September 2024 | $29.19 | $30.91 |
| August 2024 | $27.04 | $28.79 |
| July 2024 | $26.23 | $27.93 |
| June 2024 | $24.23 | $25.80 |
| May 2024 | $24.57 | $26.34 |
| April 2024 | $21.92 | $23.50 |
| March 2024 | $24.67 | $26.45 |
| February 2024 | $22.58 | $24.36 |
| January 2024 | $20.92 | $22.57 |
| December 2023 | $21.11 | $22.78 |
| November 2023 | $19.38 | $21.04 |
| October 2023 | $17.04 | $18.50 |
| September 2023 | $20.66 | $22.43 |
| August 2023 | $20.04 | $21.90 |
| July 2023 | $20.63 | $22.54 |
| June 2023 | $18.93 | $20.68 |
| May 2023 | $20.80 | $22.87 |
| April 2023 | $21.50 | $23.64 |
| March 2023 | $23.11 | $25.55 |
| February 2023 | $24.83 | $27.45 |
| January 2023 | $25.60 | $28.30 |
| December 2022 | $24.72 | $27.33 |
| November 2022 | $25.61 | $28.45 |
| October 2022 | $22.94 | $25.49 |
| September 2022 | $21.10 | $23.44 |
| August 2022 | $23.09 | $25.80 |
| July 2022 | $24.81 | $27.72 |
| June 2022 | $18.31 | $20.46 |
| May 2022 | $22.08 | $24.79 |
| April 2022 | $21.57 | $24.22 |
| March 2022 | $24.08 | $27.04 |
| February 2022 | $25.13 | $28.34 |
| January 2022 | $25.02 | $28.21 |
| December 2021 | $23.47 | $26.47 |
| November 2021 | $22.06 | $24.99 |
| October 2021 | $26.95 | $30.53 |
| September 2021 | $29.68 | $33.62 |
| August 2021 | $28.46 | $32.36 |
| July 2021 | $30.31 | $34.46 |
| June 2021 | $27.91 | $31.73 |
| May 2021 | $26.93 | $30.73 |
| April 2021 | $27.11 | $30.93 |
| March 2021 | $30.85 | $35.20 |
| February 2021 | $27.14 | $31.08 |
| January 2021 | $26.72 | $30.59 |
| December 2020 | $27.21 | $31.16 |
| November 2020 | $24.74 | $28.42 |
| October 2020 | $18.32 | $21.05 |
| September 2020 | $18.45 | $21.19 |
| August 2020 | $22.88 | $26.40 |
| July 2020 | $20.39 | $23.53 |
| June 2020 | $22.32 | $25.76 |
| May 2020 | $22 | $25.48 |
| April 2020 | $21.58 | $25 |
| March 2020 | $21.74 | $25.18 |
| February 2020 | $24.31 | $28.28 |
| January 2020 | $33.63 | $39.12 |
| December 2019 | $37.32 | $43.42 |
| November 2019 | $36.36 | $42.40 |
| October 2019 | $35.82 | $41.77 |
| September 2019 | $34.25 | $39.94 |
| August 2019 | $32.85 | $38.40 |
| July 2019 | $33.40 | $39.04 |
| June 2019 | $30.76 | $35.96 |
| May 2019 | $24.85 | $29.14 |
| April 2019 | $26.31 | $30.85 |
| March 2019 | $24.64 | $28.89 |
| February 2019 | $23.57 | $27.69 |
| January 2019 | $21.18 | $24.89 |
| December 2018 | $18.22 | $21.41 |
| November 2018 | $21.89 | $25.79 |
| October 2018 | $27.17 | $32 |
| September 2018 | $23.50 | $27.68 |
| August 2018 | $23.74 | $28.03 |
| July 2018 | $23.58 | $27.83 |
| June 2018 | $17.29 | $20.41 |
| May 2018 | $17.64 | $20.88 |
| April 2018 | $18.14 | $21.47 |
| March 2018 | $20.74 | $24.55 |
| February 2018 | $19.26 | $22.85 |
| January 2018 | $23.50 | $27.89 |
| December 2017 | $23.71 | $28.14 |
| November 2017 | $23.60 | $28.07 |
| October 2017 | $23.38 | $27.80 |
| September 2017 | $28.46 | $33.91 |
| August 2017 | $28.99 | $34.54 |
| July 2017 | $27.15 | $32.34 |
| June 2017 | $32.28 | $38.45 |
| May 2017 | $29.62 | $35.34 |
| April 2017 | $30.86 | $36.83 |
| March 2017 | $30.38 | $36.25 |
| February 2017 | $30.26 | $36.17 |
| January 2017 | $37.21 | $44.48 |
| December 2016 | $38.41 | $45.91 |
| November 2016 | $37.15 | $44.46 |
| October 2016 | $33.63 | $40.25 |
| September 2016 | $38.65 | $46.26 |
| August 2016 | $37.20 | $44.58 |
| July 2016 | $39.72 | $47.60 |
| June 2016 | $39.63 | $47.49 |
| May 2016 | $38.31 | $45.97 |
| April 2016 | $38.94 | $46.73 |
| March 2016 | $40.48 | $48.58 |
| February 2016 | $38.96 | $46.81 |
| January 2016 | $32.42 | $38.95 |
| December 2015 | $32.01 | $38.46 |
| November 2015 | $36.23 | $43.59 |
| October 2015 | $36.95 | $44.46 |
| September 2015 | $29.75 | $35.80 |
| August 2015 | $32.07 | $38.65 |
| July 2015 | $33.73 | $40.65 |
| June 2015 | $39.79 | $47.95 |
| May 2015 | $41.46 | $50.03 |
| April 2015 | $45.99 | $55.50 |
| March 2015 | $47.64 | $57.48 |
| February 2015 | $45.32 | $54.75 |
| January 2015 | $40.54 | $48.97 |
| December 2014 | $38.85 | $46.93 |
| November 2014 | $37.45 | $45.28 |
| October 2014 | $34.11 | $41.24 |
| September 2014 | $33.02 | $39.92 |
| August 2014 | $36.68 | $44.38 |
| July 2014 | $35.50 | $42.95 |
| June 2014 | $40.68 | $49.23 |
| May 2014 | $38.28 | $46.36 |
| April 2014 | $37.60 | $45.54 |
| March 2014 | $36.42 | $44.10 |
| February 2014 | $37.14 | $45.02 |
| January 2014 | $35.25 | $42.72 |
| December 2013 | $35.61 | $43.16 |
| November 2013 | $31.65 | $38.40 |
| October 2013 | $31.45 | $38.15 |
| September 2013 | $30.76 | $37.31 |
| August 2013 | $31.42 | $38.15 |
| July 2013 | $31.90 | $38.74 |
| June 2013 | $32.92 | $39.98 |
| May 2013 | $33.51 | $40.73 |
| April 2013 | $33.36 | $40.55 |
| March 2013 | $32.68 | $39.72 |
| February 2013 | $31.26 | $38.03 |
| January 2013 | $35.43 | $43.11 |
| December 2012 | $33.84 | $41.17 |
| November 2012 | $31.98 | $38.95 |
| October 2012 | $28.50 | $34.70 |
| September 2012 | $29.24 | $35.61 |
| August 2012 | $30.52 | $37.21 |
| July 2012 | $33.22 | $40.49 |
| June 2012 | $31.20 | $38.03 |
| May 2012 | $30.73 | $37.50 |
| April 2012 | $36.11 | $44.06 |
| March 2012 | $33.60 | $41 |
| February 2012 | $34.11 | $41.66 |
| January 2012 | $37.16 | $45.38 |
| December 2011 | $34.37 | $41.98 |
| November 2011 | $35.07 | $42.87 |
| October 2011 | $32.60 | $39.85 |
| September 2011 | $26.71 | $32.65 |
| August 2011 | $30.35 | $37.14 |
| July 2011 | $30.75 | $37.63 |
| June 2011 | $29.36 | $35.93 |
| May 2011 | $29.86 | $36.58 |
| April 2011 | $32.31 | $39.58 |
| March 2011 | $33.15 | $40.61 |
| February 2011 | $33.79 | $41.44 |
| January 2011 | $30.61 | $37.54 |
| December 2010 | $29.49 | $36.16 |
| November 2010 | $24.52 | $30.10 |
| October 2010 | $22.99 | $28.23 |
| September 2010 | $21.19 | $26.01 |
| August 2010 | $20.77 | $25.54 |
| July 2010 | $21.19 | $26.05 |
| June 2010 | $21.10 | $25.94 |
| May 2010 | $21.14 | $26.03 |
| April 2010 | $23.09 | $28.43 |
| March 2010 | $21.64 | $26.64 |
| February 2010 | $21.43 | $26.42 |
| January 2010 | $19.49 | $24.03 |
| December 2009 | $21.73 | $26.79 |
| November 2009 | $21.53 | $53.18 |
| October 2009 | $20.59 | $50.85 |
| September 2009 | $19.46 | $48.07 |
| August 2009 | $18.17 | $44.94 |
| July 2009 | $17.73 | $43.86 |
| June 2009 | $16.67 | $41.23 |
| May 2009 | $17.13 | $42.44 |
| April 2009 | $15.39 | $38.13 |
| March 2009 | $12.76 | $31.63 |
| February 2009 | $11.68 | $29.01 |
| January 2009 | $13.59 | $33.77 |
| December 2008 | $14.89 | $37 |
| November 2008 | $14.60 | $36.30 |
| October 2008 | $8.62 | $21.43 |
| September 2008 | $9.26 | $23.03 |
| August 2008 | $11.57 | $28.81 |
| July 2008 | $9.68 | $24.10 |
| June 2008 | $8.81 | $21.94 |
| May 2008 | $9.66 | $24.09 |
| April 2008 | $9.84 | $24.56 |
| March 2008 | $11.25 | $28.07 |
| February 2008 | $12.52 | $31.28 |
| January 2008 | $10.60 | $26.48 |
| December 2007 | $11.62 | $29.03 |
| November 2007 | $12.65 | $31.64 |
| October 2007 | $17.70 | $44.29 |
| September 2007 | $16.31 | $40.81 |
| August 2007 | $15.40 | $38.55 |
| July 2007 | $16.33 | $40.89 |
| June 2007 | $16.80 | $42.06 |
| May 2007 | $16.32 | $40.91 |
| April 2007 | $18.44 | $46.21 |
| March 2007 | $18.46 | $46.26 |
| February 2007 | $17.95 | $45.02 |
| January 2007 | $18.28 | $45.85 |
| December 2006 | $17.72 | $44.46 |
| November 2006 | $19.32 | $48.50 |
| October 2006 | $17.14 | $43.02 |
| September 2006 | $16.11 | $40.45 |
| August 2006 | $14.34 | $36.04 |
| July 2006 | $18.83 | $47.32 |
| June 2006 | $18.18 | $45.69 |
| May 2006 | $19.86 | $49.95 |
| April 2006 | $15.92 | $40.04 |
| March 2006 | $16.08 | $40.44 |
| February 2006 | $12.03 | $30.30 |
| January 2006 | $13.68 | $34.46 |
| December 2005 | $13.39 | $33.72 |
| November 2005 | $13.63 | $34.35 |
| October 2005 | $12.66 | $31.90 |
| September 2005 | $12.87 | $32.45 |
| August 2005 | $12.96 | $32.70 |
| July 2005 | $9.73 | $24.55 |
| June 2005 | $9.28 | $23.41 |
| May 2005 | $10.42 | $26.35 |
| April 2005 | $9.89 | $25 |
| March 2005 | $12.46 | $31.50 |
| February 2005 | $11.32 | $28.65 |
| January 2005 | $10.01 | $50.68 |
| December 2004 | $9.84 | $49.80 |
| November 2004 | $8.12 | $41.20 |
| October 2004 | $6.73 | $34.12 |
| September 2004 | $7.06 | $35.80 |
| August 2004 | $6.92 | $35.18 |
| July 2004 | $7.48 | $38 |
| June 2004 | $8.87 | $45.08 |
| May 2004 | $8.66 | $44.07 |
| April 2004 | $8.31 | $42.32 |
| March 2004 | $7.22 | $36.73 |
| February 2004 | $6.93 | $35.35 |
| January 2004 | $6.68 | $34.10 |
| December 2003 | $6.66 | $33.95 |
| November 2003 | $5.85 | $29.93 |
| October 2003 | $5.60 | $28.66 |
| September 2003 | $5.49 | $28.07 |
| August 2003 | $5.32 | $27.25 |
| July 2003 | $4.73 | $24.25 |
| June 2003 | $4.80 | $24.59 |
| May 2003 | $4.80 | $24.71 |
| April 2003 | $4.16 | $21.42 |
| March 2003 | $3.96 | $20.36 |
| February 2003 | $3.87 | $20 |
| January 2003 | $3.89 | $20.10 |
| December 2002 | $3.97 | $20.50 |
| November 2002 | $3.89 | $20.15 |
| October 2002 | $4.19 | $21.71 |
| September 2002 | $3.72 | $19.30 |
| August 2002 | $3.68 | $19.16 |
| July 2002 | $4.09 | $21.30 |
| June 2002 | $4.69 | $24.40 |
| May 2002 | $3.83 | $20 |
| April 2002 | $3.99 | $20.82 |
| March 2002 | $3.75 | $19.60 |
| February 2002 | $3.15 | $16.50 |
| January 2002 | $3.46 | $18.15 |
| December 2001 | $3.49 | $18.30 |
| November 2001 | $3.02 | $15.89 |
| October 2001 | $2.88 | $15.15 |
| September 2001 | $1.77 | $9.31 |
| August 2001 | $2.34 | $12.40 |
| July 2001 | $2.45 | $13 |
| June 2001 | $2.26 | $11.95 |
| May 2001 | $2.32 | $12.40 |
| April 2001 | $1.72 | $9.19 |
| March 2001 | $1.79 | $9.55 |
| February 2001 | $1.53 | $8.20 |
| January 2001 | $1.73 | $9.29 |
| December 2000 | $1.30 | $7 |
| November 2000 | $1.16 | $6.25 |
| October 2000 | $1.34 | $7.25 |
| September 2000 | $1.50 | $8.12 |
| August 2000 | $1.41 | $7.69 |
| July 2000 | $1.46 | $7.94 |
| June 2000 | $1.59 | $8.62 |
| May 2000 | $1.24 | $6.81 |
| April 2000 | $1.29 | $7.06 |
| March 2000 | $1.34 | $7.31 |
| February 2000 | $1.30 | $7.19 |
| January 2000 | $1.25 | $6.88 |
| December 1999 | $1.36 | $7.50 |
| November 1999 | $1.48 | $8.19 |
| October 1999 | $1.60 | $8.88 |
| September 1999 | $1.76 | $9.75 |
| August 1999 | $1.97 | $11 |
| July 1999 | $2.48 | $13.81 |
| June 1999 | $2.65 | $14.75 |
| May 1999 | $2.31 | $12.94 |
| April 1999 | $2.25 | $12.56 |
| March 1999 | $2.08 | $11.62 |
| February 1999 | $1.85 | $10.38 |
| January 1999 | $2 | $11.25 |
| December 1998 | $1.91 | $10.75 |
| November 1998 | $2.16 | $12.19 |
| October 1998 | $2.48 | $14 |
| September 1998 | $2.20 | $12.44 |
| August 1998 | $1.87 | $10.62 |
| July 1998 | $3 | $17 |
| June 1998 | $3.05 | $17.31 |
| May 1998 | $3.10 | $17.62 |
| April 1998 | $3.55 | $20.19 |
| March 1998 | $3.87 | $22 |
| February 1998 | $3.40 | $19.38 |
| January 1998 | $3.49 | $19.88 |
| December 1997 | $3.68 | $21 |
| November 1997 | $3.28 | $28.12 |
| October 1997 | $2.80 | $24 |
| September 1997 | $2.90 | $24.88 |
| August 1997 | $2.69 | $23.12 |
| July 1997 | $2.59 | $22.25 |
| June 1997 | $2.54 | $21.88 |
| May 1997 | $2.33 | $20.12 |
| April 1997 | $2 | $17.25 |
| March 1997 | $2.06 | $17.75 |
| February 1997 | $2.18 | $18.88 |
| January 1997 | $2.48 | $21.50 |
| December 1996 | $2.57 | $22.25 |
| November 1996 | $2.20 | $19.12 |
| October 1996 | $2 | $17.38 |
| September 1996 | $1.93 | $16.75 |
| August 1996 | $1.98 | $17.25 |
| July 1996 | $1.90 | $16.62 |
| June 1996 | $2.08 | $18.12 |
| May 1996 | $2.04 | $17.88 |
| April 1996 | $1.97 | $17.25 |
| March 1996 | $1.94 | $17 |
| February 1996 | $1.89 | $16.62 |
| January 1996 | $1.92 | $16.88 |
| December 1995 | $1.80 | $15.88 |
| November 1995 | $1.61 | $14.25 |
| October 1995 | $1.63 | $14.38 |
| September 1995 | $1.64 | $14.50 |
| August 1995 | $1.55 | $13.75 |
| July 1995 | $1.75 | $15.50 |
| June 1995 | $1.66 | $14.75 |
| May 1995 | $1.57 | $20.88 |
| April 1995 | $1.38 | $18.38 |
| March 1995 | $1.24 | $16.50 |
| February 1995 | $1.16 | $15.50 |
| January 1995 | $1.13 | $15.13 |
| December 1994 | $1.14 | $15.25 |
| November 1994 | $1.17 | $15.62 |
| October 1994 | $1.16 | $15.50 |
| September 1994 | $1.21 | $16.25 |
| August 1994 | $1.11 | $14.88 |
| July 1994 | $1.03 | $13.88 |
| June 1994 | $0.97 | $13 |
| May 1994 | $0.94 | $12.75 |
| April 1994 | $1.07 | $14.50 |
| March 1994 | $0.96 | $13 |
| February 1994 | $1.06 | $14.38 |
| January 1994 | $1.11 | $15 |
| December 1993 | $1.17 | $15.75 |
| November 1993 | $1.09 | $14.75 |
| October 1993 | $1.04 | $14 |
| September 1993 | $1.04 | $14 |
| August 1993 | $1.08 | $14.62 |
| July 1993 | $0.99 | $13.38 |
| June 1993 | $0.82 | $11 |
| May 1993 | $0.88 | $11.88 |
| April 1993 | $0.80 | $10.75 |
| March 1993 | $0.80 | $10.75 |
| February 1993 | $1 | $13.50 |
| January 1993 | $1.08 | $14.62 |
| December 1992 | $0.94 | $12.62 |
| November 1992 | $1.06 | $14.25 |
| October 1992 | $1.11 | $15 |
| September 1992 | $0.98 | $13.25 |
| August 1992 | $1.08 | $14.62 |
| July 1992 | $1.09 | $14.75 |
| June 1992 | $0.87 | $11.75 |
| May 1992 | $1.56 | $21 |
| April 1992 | $1.55 | $20.88 |
| March 1992 | $1.78 | $24 |
| February 1992 | $1.91 | $25.75 |
| January 1992 | $1.55 | $20.88 |
| December 1991 | $1.48 | $20 |
| November 1991 | $1.44 | $19.38 |
| October 1991 | $1.44 | $19.50 |
| September 1991 | $1.34 | $18.13 |
| August 1991 | $1.23 | $16.62 |
| July 1991 | $1.18 | $15.88 |
| June 1991 | $1.23 | $16.62 |
| May 1991 | $1.15 | $15.50 |
| April 1991 | $1.12 | $15.13 |
| March 1991 | $1.32 | $17.75 |
| February 1991 | $1.28 | $17.25 |
| January 1991 | $1.23 | $16.62 |
| December 1990 | $1.08 | $14.62 |
| November 1990 | $0.97 | $13.12 |
| October 1990 | $0.90 | $12.12 |
| September 1990 | $0.92 | $12.38 |
| August 1990 | $1.16 | $15.62 |
| July 1990 | $1.59 | $21.50 |
| June 1990 | $1.33 | $18 |
| May 1990 | $1.36 | $18.38 |
| April 1990 | $1.29 | $17.38 |
| March 1990 | $1.17 | $15.75 |
| February 1990 | $1.10 | $14.88 |
| January 1990 | $1.07 | $14.50 |
| December 1989 | $1.23 | $16.62 |
| November 1989 | $1.18 | $15.88 |
| October 1989 | $1.06 | $14.38 |
| September 1989 | $1.12 | $15.13 |
| August 1989 | $1.11 | $15 |
| July 1989 | $1.06 | $14.38 |
| June 1989 | $0.95 | $12.88 |
| May 1989 | $0.90 | $12.12 |
| April 1989 | $0.79 | $10.63 |
| March 1989 | $0.78 | $10.50 |
| February 1989 | $0.72 | $9.75 |
| January 1989 | $0.78 | $10.50 |
| December 1988 | $0.76 | $10.25 |
| November 1988 | $0.70 | $9.50 |
| October 1988 | $0.79 | $10.63 |
| September 1988 | $0.82 | $11 |
| August 1988 | $0.85 | $11.50 |
| July 1988 | $0.67 | $9 |
| June 1988 | $0.61 | $8.25 |
| May 1988 | $0.63 | $8.50 |
| April 1988 | $0.61 | $8.25 |
| March 1988 | $0.58 | $7.88 |
| February 1988 | $0.56 | $7.50 |
| January 1988 | $0.61 | $8.25 |
| December 1987 | $0.58 | $7.88 |
| November 1987 | $0.65 | $8.75 |
| October 1987 | $0.65 | $8.75 |
| September 1987 | $0.88 | $11.88 |
| August 1987 | $0.82 | $11.12 |
| July 1987 | $0.92 | $12.38 |
| June 1987 | $0.70 | $9.38 |
| May 1987 | $0.46 | $6.25 |
| April 1987 | $0.43 | $5.75 |
| March 1987 | $0.33 | $4.50 |
| February 1987 | $0.28 | $3.75 |
| January 1987 | $0.20 | $2.75 |
| December 1986 | $0.20 | $2.63 |
| November 1986 | $0.18 | $2.38 |
| October 1986 | $0.17 | $2.25 |
| September 1986 | $0.18 | $2.50 |
| August 1986 | $0.24 | $3.25 |
WKC
List: Challengers
Price: $35.38
52 week price:
Dividend Yield: 2.26%
5-year range yield:
Forward Dividend Yield: 2.63%
Payout Ratio: 29.96%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: -2.90 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Country: United States
Market Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 13.97%
DGR5: 13.12%
DGR10: 14.93%
DGR20: 14.18%