NYSE · WKC · stock
World Kinect Corp. (WKC) stock price history
Every NYSE trading session of World Kinect Corp. from Aug 28, 1986 to Sep 28, 2026: 10,097 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WKC adjusted close, 1986 to 2026
- $48.61
- All time high, 2015
- $41.20
- 52 week high, $21.87 low
- 10,097
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
WKC key facts
- World Kinect Corp. (WKC) closed at $35.22 on Sep 28, 2026 on NYSE.
- WKC's all time high close is $48.61, set on Mar 30, 2015; its all time low close is $0.1220 on Oct 10, 1986.
- WKC's 52 week range is $21.87 to $41.20.
- WKC returned +38.3% over the year to Sep 28, 2026 and +17.1% over five years.
- Over ten years WKC returned -10%, -1.1% a year compounded.
- WKC's deepest drawdown was -73.7% from Mar 25, 1998 to Feb 9, 2000.
- DataCedar holds 10,097 daily sessions of WKC history from Aug 28, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WKC price chart, 1986 to 2026
WKC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +5.2% |
| 6 months | +53.1% |
| Year to date | +51.3% |
| 1 year | +38.3% |
| 3 years | +66.8% |
| 5 years | +17.1% |
| 10 years | -10.4% |
| Since Aug 28, 1986 | +14,917% |
| Compound annual growth, 40.1 years | +13.3% |
WKC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.61 on Mar 30, 2015
- All time low close
- $0.1220 on Oct 10, 1986
- 52 week high
- $41.20 on Jul 24, 2026
- 52 week low
- $21.87 on Mar 20, 2026
- Deepest drawdown
- -73.7% from Mar 25, 1998 to Feb 9, 2000, recovered Jun 18, 2002
- Best single session
- +41.2% on Oct 21, 1987
- Worst single session
- -34.9% on Jun 23, 1992
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1986
- 150×
- Best calendar year
- 1987, +200%
- Worst calendar year
- 1998, -48%
WKC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Aug 28, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.08 | $41.20 | $21.87 | $35.22 | +52.7% | 182.8M | 185 |
| 2025 | $26.59 | $30.17 | $21.85 | $23.07 | -12.3% | 183.1M | 250 |
| 2024 | $21.20 | $30.07 | $19.79 | $26.31 | +23.8% | 172.3M | 252 |
| 2023 | $24.86 | $27.91 | $16.40 | $21.25 | -14.6% | 141.3M | 250 |
| 2022 | $23.81 | $26.13 | $17.38 | $24.88 | +5.3% | 119.6M | 251 |
| 2021 | $27.87 | $33.12 | $21.58 | $23.63 | -13.7% | 123.2M | 252 |
| 2020 | $37.91 | $38.05 | $16.09 | $27.39 | -27.1% | 129.5M | 253 |
| 2019 | $18.04 | $38.39 | $17.74 | $37.57 | +104.8% | 115M | 252 |
| 2018 | $23.97 | $28.34 | $16.87 | $18.34 | -23.2% | 175.7M | 251 |
| 2017 | $38.96 | $39.99 | $21.83 | $23.87 | -38.3% | 136.5M | 251 |
| 2016 | $31.99 | $42.78 | $29.43 | $38.66 | +20.0% | 107.7M | 252 |
| 2015 | $39.37 | $48.80 | $28.25 | $32.22 | -17.6% | 111.4M | 252 |
| 2014 | $35.84 | $41.42 | $29.15 | $39.10 | +9.1% | 78.6M | 252 |
| 2013 | $34.77 | $37.39 | $28.65 | $35.84 | +5.2% | 102.6M | 252 |
| 2012 | $35.58 | $40.50 | $27.81 | $34.06 | -1.6% | 131.2M | 250 |
| 2011 | $30.07 | $35.89 | $24.29 | $34.60 | +16.6% | 158.8M | 252 |
| 2010 | $22.32 | $30.35 | $18.11 | $29.68 | +35.7% | 179.5M | 252 |
| 2009 | $15.09 | $23.28 | $10.22 | $21.87 | +45.9% | 288.2M | 252 |
| 2008 | $11.60 | $15.98 | $5.58 | $14.99 | +28.2% | 201.9M | 253 |
| 2007 | $17.85 | $19.91 | $11.41 | $11.69 | -34.4% | 184M | 251 |
| 2006 | $13.48 | $21.39 | $11.97 | $17.84 | +32.4% | 184.9M | 251 |
| 2005 | $9.88 | $15.01 | $8.87 | $13.48 | +36.1% | 120.1M | 252 |
| 2004 | $6.73 | $9.94 | $6.37 | $9.90 | +47.8% | 53.7M | 252 |
| 2003 | $4.02 | $6.75 | $3.71 | $6.70 | +67.6% | 41.1M | 252 |
| 2002 | $3.53 | $4.72 | $2.94 | $4.00 | +13.8% | 40.4M | 252 |
| 2001 | $1.31 | $3.68 | $1.31 | $3.51 | +165.8% | 39.8M | 248 |
| 2000 | $1.38 | $1.78 | $1.06 | $1.32 | -4.1% | 38.3M | 252 |
| 1999 | $1.96 | $2.89 | $1.29 | $1.38 | -28.9% | 34.9M | 252 |
| 1998 | $3.71 | $4.24 | $1.64 | $1.94 | -48.1% | 25.6M | 252 |
| 1997 | $2.54 | $3.73 | $1.97 | $3.73 | +43.5% | 33.1M | 253 |
| 1996 | $1.84 | $2.63 | $1.74 | $2.60 | +42.3% | 38M | 254 |
| 1995 | $1.17 | $1.83 | $1.11 | $1.83 | +58.0% | 46M | 252 |
| 1994 | $1.19 | $1.24 | $0.8725 | $1.16 | -2.1% | 23.6M | 252 |
| 1993 | $0.9569 | $1.20 | $0.7318 | $1.18 | +24.8% | 32.7M | 253 |
| 1992 | $1.50 | $1.95 | $0.8350 | $0.9475 | -36.9% | 37.9M | 254 |
| 1991 | $1.10 | $1.52 | $1.00 | $1.50 | +36.8% | 31M | 253 |
| 1990 | $1.25 | $1.62 | $0.8068 | $1.10 | -12.0% | 36M | 253 |
| 1989 | $0.7693 | $1.27 | $0.7224 | $1.25 | +62.2% | 39M | 252 |
| 1988 | $0.6004 | $0.8819 | $0.5535 | $0.7693 | +30.2% | 12.6M | 253 |
| 1987 | $0.1970 | $1.05 | $0.1689 | $0.5910 | +200.0% | 34.5M | 253 |
| 1986 | $0.2345 | $0.2627 | $0.1220 | $0.1970 | n/a | 4M | 87 |
WKC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $35.22 | -1.5% |
| August 2026 | $35.75 | -10.3% |
| July 2026 | $39.86 | +21.0% |
| June 2026 | $32.94 | +15.1% |
| May 2026 | $28.61 | +6.8% |
| April 2026 | $26.79 | +16.9% |
| March 2026 | $22.91 | -6.7% |
| February 2026 | $24.57 | -7.3% |
| January 2026 | $26.50 | +14.9% |
| December 2025 | $23.07 | +1.9% |
| November 2025 | $22.64 | -10.3% |
| October 2025 | $25.24 | -0.4% |
About the WKC data
Daily bars. 10,097 sessions from Aug 28, 1986 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 28, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WKC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
WKC share price history
