World Kinect Corporation ( WKC) - Price History
Monthly price history for WKC (World Kinect Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $36.04 | $36.04 |
| August 2026 | $35.75 | $35.75 |
| July 2026 | $39.86 | $39.86 |
| June 2026 | $32.94 | $32.94 |
| May 2026 | $28.61 | $28.81 |
| April 2026 | $26.78 | $26.97 |
| March 2026 | $22.91 | $23.07 |
| February 2026 | $24.57 | $24.95 |
| January 2026 | $26.50 | $26.91 |
| December 2025 | $23.07 | $23.43 |
| November 2025 | $22.64 | $23.18 |
| October 2025 | $25.24 | $25.85 |
| September 2025 | $25.34 | $25.95 |
| August 2025 | $25.98 | $26.81 |
| July 2025 | $26.43 | $27.27 |
| June 2025 | $27.47 | $28.35 |
| May 2025 | $26.36 | $27.39 |
| April 2025 | $24.14 | $25.09 |
| March 2025 | $27.29 | $28.36 |
| February 2025 | $28.64 | $29.94 |
| January 2025 | $27.04 | $28.27 |
| December 2024 | $26.31 | $27.51 |
| November 2024 | $27.52 | $28.95 |
| October 2024 | $24.85 | $26.15 |
| September 2024 | $29.38 | $30.91 |
| August 2024 | $27.21 | $28.79 |
| July 2024 | $26.40 | $27.93 |
| June 2024 | $24.39 | $25.80 |
| May 2024 | $24.73 | $26.34 |
| April 2024 | $22.06 | $23.50 |
| March 2024 | $24.83 | $26.45 |
| February 2024 | $22.72 | $24.36 |
| January 2024 | $21.06 | $22.57 |
| December 2023 | $21.25 | $22.78 |
| November 2023 | $19.50 | $21.04 |
| October 2023 | $17.15 | $18.50 |
| September 2023 | $20.79 | $22.43 |
| August 2023 | $20.18 | $21.90 |
| July 2023 | $20.76 | $22.54 |
| June 2023 | $19.05 | $20.68 |
| May 2023 | $20.94 | $22.87 |
| April 2023 | $21.64 | $23.64 |
| March 2023 | $23.26 | $25.55 |
| February 2023 | $24.99 | $27.45 |
| January 2023 | $25.77 | $28.30 |
| December 2022 | $24.88 | $27.33 |
| November 2022 | $25.77 | $28.45 |
| October 2022 | $23.09 | $25.49 |
| September 2022 | $21.23 | $23.44 |
| August 2022 | $23.24 | $25.80 |
| July 2022 | $24.97 | $27.72 |
| June 2022 | $18.43 | $20.46 |
| May 2022 | $22.22 | $24.79 |
| April 2022 | $21.71 | $24.22 |
| March 2022 | $24.24 | $27.04 |
| February 2022 | $25.30 | $28.34 |
| January 2022 | $25.18 | $28.21 |
| December 2021 | $23.63 | $26.47 |
| November 2021 | $22.20 | $24.99 |
| October 2021 | $27.13 | $30.53 |
| September 2021 | $29.87 | $33.62 |
| August 2021 | $28.65 | $32.36 |
| July 2021 | $30.51 | $34.46 |
| June 2021 | $28.09 | $31.73 |
| May 2021 | $27.11 | $30.73 |
| April 2021 | $27.28 | $30.93 |
| March 2021 | $31.05 | $35.20 |
| February 2021 | $27.32 | $31.08 |
| January 2021 | $26.89 | $30.59 |
| December 2020 | $27.39 | $31.16 |
| November 2020 | $24.90 | $28.42 |
| October 2020 | $18.44 | $21.05 |
| September 2020 | $18.57 | $21.19 |
| August 2020 | $23.02 | $26.40 |
| July 2020 | $20.52 | $23.53 |
| June 2020 | $22.47 | $25.76 |
| May 2020 | $22.14 | $25.48 |
| April 2020 | $21.72 | $25 |
| March 2020 | $21.88 | $25.18 |
| February 2020 | $24.47 | $28.28 |
| January 2020 | $33.84 | $39.12 |
| December 2019 | $37.57 | $43.42 |
| November 2019 | $36.60 | $42.40 |
| October 2019 | $36.06 | $41.77 |
| September 2019 | $34.48 | $39.94 |
| August 2019 | $33.06 | $38.40 |
| July 2019 | $33.61 | $39.04 |
| June 2019 | $30.96 | $35.96 |
| May 2019 | $25.01 | $29.14 |
| April 2019 | $26.48 | $30.85 |
| March 2019 | $24.80 | $28.89 |
| February 2019 | $23.72 | $27.69 |
| January 2019 | $21.32 | $24.89 |
| December 2018 | $18.34 | $21.41 |
| November 2018 | $22.04 | $25.79 |
| October 2018 | $27.34 | $32 |
| September 2018 | $23.65 | $27.68 |
| August 2018 | $23.90 | $28.03 |
| July 2018 | $23.73 | $27.83 |
| June 2018 | $17.40 | $20.41 |
| May 2018 | $17.75 | $20.88 |
| April 2018 | $18.26 | $21.47 |
| March 2018 | $20.87 | $24.55 |
| February 2018 | $19.38 | $22.85 |
| January 2018 | $23.65 | $27.89 |
| December 2017 | $23.87 | $28.14 |
| November 2017 | $23.76 | $28.07 |
| October 2017 | $23.53 | $27.80 |
| September 2017 | $28.65 | $33.91 |
| August 2017 | $29.18 | $34.54 |
| July 2017 | $27.32 | $32.34 |
| June 2017 | $32.48 | $38.45 |
| May 2017 | $29.81 | $35.34 |
| April 2017 | $31.06 | $36.83 |
| March 2017 | $30.57 | $36.25 |
| February 2017 | $30.46 | $36.17 |
| January 2017 | $37.45 | $44.48 |
| December 2016 | $38.66 | $45.91 |
| November 2016 | $37.39 | $44.46 |
| October 2016 | $33.85 | $40.25 |
| September 2016 | $38.90 | $46.26 |
| August 2016 | $37.44 | $44.58 |
| July 2016 | $39.98 | $47.60 |
| June 2016 | $39.88 | $47.49 |
| May 2016 | $38.56 | $45.97 |
| April 2016 | $39.20 | $46.73 |
| March 2016 | $40.75 | $48.58 |
| February 2016 | $39.21 | $46.81 |
| January 2016 | $32.63 | $38.95 |
| December 2015 | $32.22 | $38.46 |
| November 2015 | $36.46 | $43.59 |
| October 2015 | $37.19 | $44.46 |
| September 2015 | $29.94 | $35.80 |
| August 2015 | $32.28 | $38.65 |
| July 2015 | $33.95 | $40.65 |
| June 2015 | $40.04 | $47.95 |
| May 2015 | $41.73 | $50.03 |
| April 2015 | $46.29 | $55.50 |
| March 2015 | $47.94 | $57.48 |
| February 2015 | $45.62 | $54.75 |
| January 2015 | $40.80 | $48.97 |
| December 2014 | $39.10 | $46.93 |
| November 2014 | $37.70 | $45.28 |
| October 2014 | $34.33 | $41.24 |
| September 2014 | $33.24 | $39.92 |
| August 2014 | $36.92 | $44.38 |
| July 2014 | $35.72 | $42.95 |
| June 2014 | $40.95 | $49.23 |
| May 2014 | $38.53 | $46.36 |
| April 2014 | $37.85 | $45.54 |
| March 2014 | $36.65 | $44.10 |
| February 2014 | $37.39 | $45.02 |
| January 2014 | $35.48 | $42.72 |
| December 2013 | $35.84 | $43.16 |
| November 2013 | $31.86 | $38.40 |
| October 2013 | $31.65 | $38.15 |
| September 2013 | $30.96 | $37.31 |
| August 2013 | $31.62 | $38.15 |
| July 2013 | $32.11 | $38.74 |
| June 2013 | $33.14 | $39.98 |
| May 2013 | $33.73 | $40.73 |
| April 2013 | $33.58 | $40.55 |
| March 2013 | $32.89 | $39.72 |
| February 2013 | $31.46 | $38.03 |
| January 2013 | $35.66 | $43.11 |
| December 2012 | $34.06 | $41.17 |
| November 2012 | $32.19 | $38.95 |
| October 2012 | $28.68 | $34.70 |
| September 2012 | $29.43 | $35.61 |
| August 2012 | $30.72 | $37.21 |
| July 2012 | $33.43 | $40.49 |
| June 2012 | $31.40 | $38.03 |
| May 2012 | $30.93 | $37.50 |
| April 2012 | $36.34 | $44.06 |
| March 2012 | $33.82 | $41 |
| February 2012 | $34.33 | $41.66 |
| January 2012 | $37.40 | $45.38 |
| December 2011 | $34.60 | $41.98 |
| November 2011 | $35.30 | $42.87 |
| October 2011 | $32.81 | $39.85 |
| September 2011 | $26.88 | $32.65 |
| August 2011 | $30.55 | $37.14 |
| July 2011 | $30.95 | $37.63 |
| June 2011 | $29.55 | $35.93 |
| May 2011 | $30.05 | $36.58 |
| April 2011 | $32.52 | $39.58 |
| March 2011 | $33.36 | $40.61 |
| February 2011 | $34.01 | $41.44 |
| January 2011 | $30.81 | $37.54 |
| December 2010 | $29.68 | $36.16 |
| November 2010 | $24.68 | $30.10 |
| October 2010 | $23.14 | $28.23 |
| September 2010 | $21.32 | $26.01 |
| August 2010 | $20.91 | $25.54 |
| July 2010 | $21.32 | $26.05 |
| June 2010 | $21.23 | $25.94 |
| May 2010 | $21.28 | $26.03 |
| April 2010 | $23.24 | $28.43 |
| March 2010 | $21.78 | $26.64 |
| February 2010 | $21.57 | $26.42 |
| January 2010 | $19.62 | $24.03 |
| December 2009 | $21.87 | $26.79 |
| November 2009 | $21.67 | $53.18 |
| October 2009 | $20.72 | $50.85 |
| September 2009 | $19.59 | $48.07 |
| August 2009 | $18.29 | $44.94 |
| July 2009 | $17.85 | $43.86 |
| June 2009 | $16.78 | $41.23 |
| May 2009 | $17.24 | $42.44 |
| April 2009 | $15.49 | $38.13 |
| March 2009 | $12.85 | $31.63 |
| February 2009 | $11.75 | $29.01 |
| January 2009 | $13.68 | $33.77 |
| December 2008 | $14.99 | $37 |
| November 2008 | $14.69 | $36.30 |
| October 2008 | $8.67 | $21.43 |
| September 2008 | $9.32 | $23.03 |
| August 2008 | $11.64 | $28.81 |
| July 2008 | $9.74 | $24.10 |
| June 2008 | $8.87 | $21.94 |
| May 2008 | $9.72 | $24.09 |
| April 2008 | $9.91 | $24.56 |
| March 2008 | $11.32 | $28.07 |
| February 2008 | $12.60 | $31.28 |
| January 2008 | $10.67 | $26.48 |
| December 2007 | $11.69 | $29.03 |
| November 2007 | $12.73 | $31.64 |
| October 2007 | $17.82 | $44.29 |
| September 2007 | $16.42 | $40.81 |
| August 2007 | $15.50 | $38.55 |
| July 2007 | $16.44 | $40.89 |
| June 2007 | $16.90 | $42.06 |
| May 2007 | $16.43 | $40.91 |
| April 2007 | $18.56 | $46.21 |
| March 2007 | $18.58 | $46.26 |
| February 2007 | $18.06 | $45.02 |
| January 2007 | $18.40 | $45.85 |
| December 2006 | $17.84 | $44.46 |
| November 2006 | $19.44 | $48.50 |
| October 2006 | $17.25 | $43.02 |
| September 2006 | $16.22 | $40.45 |
| August 2006 | $14.43 | $36.04 |
| July 2006 | $18.95 | $47.32 |
| June 2006 | $18.30 | $45.69 |
| May 2006 | $19.99 | $49.95 |
| April 2006 | $16.02 | $40.04 |
| March 2006 | $16.18 | $40.44 |
| February 2006 | $12.11 | $30.30 |
| January 2006 | $13.77 | $34.46 |
| December 2005 | $13.48 | $33.72 |
| November 2005 | $13.72 | $34.35 |
| October 2005 | $12.74 | $31.90 |
| September 2005 | $12.96 | $32.45 |
| August 2005 | $13.04 | $32.70 |
| July 2005 | $9.79 | $24.55 |
| June 2005 | $9.34 | $23.41 |
| May 2005 | $10.49 | $26.35 |
| April 2005 | $9.96 | $25 |
| March 2005 | $12.54 | $31.50 |
| February 2005 | $11.39 | $28.65 |
| January 2005 | $10.08 | $50.68 |
| December 2004 | $9.90 | $49.80 |
| November 2004 | $8.18 | $41.20 |
| October 2004 | $6.77 | $34.12 |
| September 2004 | $7.11 | $35.80 |
| August 2004 | $6.97 | $35.18 |
| July 2004 | $7.53 | $38 |
| June 2004 | $8.93 | $45.08 |
| May 2004 | $8.71 | $44.07 |
| April 2004 | $8.37 | $42.32 |
| March 2004 | $7.26 | $36.73 |
| February 2004 | $6.97 | $35.35 |
| January 2004 | $6.73 | $34.10 |
| December 2003 | $6.70 | $33.95 |
| November 2003 | $5.89 | $29.93 |
| October 2003 | $5.64 | $28.66 |
| September 2003 | $5.52 | $28.07 |
| August 2003 | $5.35 | $27.25 |
| July 2003 | $4.76 | $24.25 |
| June 2003 | $4.83 | $24.59 |
| May 2003 | $4.84 | $24.71 |
| April 2003 | $4.19 | $21.42 |
| March 2003 | $3.98 | $20.36 |
| February 2003 | $3.90 | $20 |
| January 2003 | $3.92 | $20.10 |
| December 2002 | $4 | $20.50 |
| November 2002 | $3.91 | $20.15 |
| October 2002 | $4.22 | $21.71 |
| September 2002 | $3.75 | $19.30 |
| August 2002 | $3.71 | $19.16 |
| July 2002 | $4.12 | $21.30 |
| June 2002 | $4.72 | $24.40 |
| May 2002 | $3.86 | $20 |
| April 2002 | $4.01 | $20.82 |
| March 2002 | $3.78 | $19.60 |
| February 2002 | $3.17 | $16.50 |
| January 2002 | $3.48 | $18.15 |
| December 2001 | $3.51 | $18.30 |
| November 2001 | $3.04 | $15.89 |
| October 2001 | $2.90 | $15.15 |
| September 2001 | $1.78 | $9.31 |
| August 2001 | $2.35 | $12.40 |
| July 2001 | $2.47 | $13 |
| June 2001 | $2.27 | $11.95 |
| May 2001 | $2.34 | $12.40 |
| April 2001 | $1.73 | $9.19 |
| March 2001 | $1.80 | $9.55 |
| February 2001 | $1.54 | $8.20 |
| January 2001 | $1.74 | $9.29 |
| December 2000 | $1.31 | $7 |
| November 2000 | $1.16 | $6.25 |
| October 2000 | $1.35 | $7.25 |
| September 2000 | $1.51 | $8.12 |
| August 2000 | $1.42 | $7.69 |
| July 2000 | $1.47 | $7.94 |
| June 2000 | $1.60 | $8.62 |
| May 2000 | $1.25 | $6.81 |
| April 2000 | $1.30 | $7.06 |
| March 2000 | $1.34 | $7.31 |
| February 2000 | $1.31 | $7.19 |
| January 2000 | $1.26 | $6.88 |
| December 1999 | $1.37 | $7.50 |
| November 1999 | $1.48 | $8.19 |
| October 1999 | $1.61 | $8.88 |
| September 1999 | $1.77 | $9.75 |
| August 1999 | $1.98 | $11 |
| July 1999 | $2.49 | $13.81 |
| June 1999 | $2.66 | $14.75 |
| May 1999 | $2.33 | $12.94 |
| April 1999 | $2.26 | $12.56 |
| March 1999 | $2.09 | $11.62 |
| February 1999 | $1.86 | $10.38 |
| January 1999 | $2.01 | $11.25 |
| December 1998 | $1.92 | $10.75 |
| November 1998 | $2.17 | $12.19 |
| October 1998 | $2.49 | $14 |
| September 1998 | $2.22 | $12.44 |
| August 1998 | $1.88 | $10.62 |
| July 1998 | $3.02 | $17 |
| June 1998 | $3.07 | $17.31 |
| May 1998 | $3.12 | $17.62 |
| April 1998 | $3.57 | $20.19 |
| March 1998 | $3.89 | $22 |
| February 1998 | $3.42 | $19.38 |
| January 1998 | $3.51 | $19.88 |
| December 1997 | $3.70 | $21 |
| November 1997 | $3.30 | $28.12 |
| October 1997 | $2.82 | $24 |
| September 1997 | $2.92 | $24.88 |
| August 1997 | $2.70 | $23.12 |
| July 1997 | $2.60 | $22.25 |
| June 1997 | $2.56 | $21.88 |
| May 1997 | $2.34 | $20.12 |
| April 1997 | $2.01 | $17.25 |
| March 1997 | $2.07 | $17.75 |
| February 1997 | $2.19 | $18.88 |
| January 1997 | $2.50 | $21.50 |
| December 1996 | $2.58 | $22.25 |
| November 1996 | $2.21 | $19.12 |
| October 1996 | $2.01 | $17.38 |
| September 1996 | $1.94 | $16.75 |
| August 1996 | $1.99 | $17.25 |
| July 1996 | $1.91 | $16.62 |
| June 1996 | $2.09 | $18.12 |
| May 1996 | $2.05 | $17.88 |
| April 1996 | $1.98 | $17.25 |
| March 1996 | $1.95 | $17 |
| February 1996 | $1.90 | $16.62 |
| January 1996 | $1.93 | $16.88 |
| December 1995 | $1.82 | $15.88 |
| November 1995 | $1.62 | $14.25 |
| October 1995 | $1.64 | $14.38 |
| September 1995 | $1.65 | $14.50 |
| August 1995 | $1.56 | $13.75 |
| July 1995 | $1.76 | $15.50 |
| June 1995 | $1.68 | $14.75 |
| May 1995 | $1.58 | $20.88 |
| April 1995 | $1.39 | $18.38 |
| March 1995 | $1.25 | $16.50 |
| February 1995 | $1.17 | $15.50 |
| January 1995 | $1.14 | $15.13 |
| December 1994 | $1.15 | $15.25 |
| November 1994 | $1.17 | $15.62 |
| October 1994 | $1.16 | $15.50 |
| September 1994 | $1.22 | $16.25 |
| August 1994 | $1.11 | $14.88 |
| July 1994 | $1.04 | $13.88 |
| June 1994 | $0.97 | $13 |
| May 1994 | $0.95 | $12.75 |
| April 1994 | $1.08 | $14.50 |
| March 1994 | $0.97 | $13 |
| February 1994 | $1.07 | $14.38 |
| January 1994 | $1.12 | $15 |
| December 1993 | $1.17 | $15.75 |
| November 1993 | $1.10 | $14.75 |
| October 1993 | $1.04 | $14 |
| September 1993 | $1.04 | $14 |
| August 1993 | $1.09 | $14.62 |
| July 1993 | $1 | $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 | $1.01 | $13.50 |
| January 1993 | $1.09 | $14.62 |
| December 1992 | $0.94 | $12.62 |
| November 1992 | $1.06 | $14.25 |
| October 1992 | $1.12 | $15 |
| September 1992 | $0.99 | $13.25 |
| August 1992 | $1.09 | $14.62 |
| July 1992 | $1.10 | $14.75 |
| June 1992 | $0.88 | $11.75 |
| May 1992 | $1.56 | $21 |
| April 1992 | $1.56 | $20.88 |
| March 1992 | $1.79 | $24 |
| February 1992 | $1.92 | $25.75 |
| January 1992 | $1.56 | $20.88 |
| December 1991 | $1.49 | $20 |
| November 1991 | $1.44 | $19.38 |
| October 1991 | $1.45 | $19.50 |
| September 1991 | $1.35 | $18.13 |
| August 1991 | $1.24 | $16.62 |
| July 1991 | $1.18 | $15.88 |
| June 1991 | $1.24 | $16.62 |
| May 1991 | $1.16 | $15.50 |
| April 1991 | $1.13 | $15.13 |
| March 1991 | $1.32 | $17.75 |
| February 1991 | $1.28 | $17.25 |
| January 1991 | $1.24 | $16.62 |
| December 1990 | $1.09 | $14.62 |
| November 1990 | $0.98 | $13.12 |
| October 1990 | $0.90 | $12.12 |
| September 1990 | $0.92 | $12.38 |
| August 1990 | $1.16 | $15.62 |
| July 1990 | $1.60 | $21.50 |
| June 1990 | $1.34 | $18 |
| May 1990 | $1.37 | $18.38 |
| April 1990 | $1.29 | $17.38 |
| March 1990 | $1.17 | $15.75 |
| February 1990 | $1.11 | $14.88 |
| January 1990 | $1.08 | $14.50 |
| December 1989 | $1.24 | $16.62 |
| November 1989 | $1.18 | $15.88 |
| October 1989 | $1.07 | $14.38 |
| September 1989 | $1.13 | $15.13 |
| August 1989 | $1.12 | $15 |
| July 1989 | $1.07 | $14.38 |
| June 1989 | $0.96 | $12.88 |
| May 1989 | $0.90 | $12.12 |
| April 1989 | $0.79 | $10.63 |
| March 1989 | $0.78 | $10.50 |
| February 1989 | $0.73 | $9.75 |
| January 1989 | $0.78 | $10.50 |
| December 1988 | $0.76 | $10.25 |
| November 1988 | $0.71 | $9.50 |
| October 1988 | $0.79 | $10.63 |
| September 1988 | $0.82 | $11 |
| August 1988 | $0.86 | $11.50 |
| July 1988 | $0.67 | $9 |
| June 1988 | $0.62 | $8.25 |
| May 1988 | $0.63 | $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 | $0.65 | $8.75 |
| October 1987 | $0.65 | $8.75 |
| September 1987 | $0.88 | $11.88 |
| August 1987 | $0.83 | $11.12 |
| July 1987 | $0.92 | $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 | $0.20 | $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: $36.04
52 week price:
Dividend Yield: 2.34%
5-year range yield:
Forward Dividend Yield: 2.57%
Payout Ratio: 29.96%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: -3.17 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Country: United States
Market Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 13.97%
DGR5: 12.20%
DGR10: 14.36%
DGR20: 12.85%