World Kinect Corporation
WKCNYSEEnergy● Active
$29.90
+$0.07(+0.22%)
Market Cap$1.5B
P/E Ratio—
52W High$30.35
52W Low$22.21
World Kinect Corporation（WKC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wkc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$35.91
Aug 2, 2021
-16.8% from here
5-Year Low5Y
$17.69
Oct 27, 2023
+69.0% from low
IPO Priceadj.
$0.3472
Aug 28, 1986
+8.5K% since IPO
1 Year Ago
$28.07
Jun 9, 2025
+6.5% in 1Y
5 Years Ago
$34.53
Jun 8, 2021
-13.4% in 5Y
10 Years Ago
$45.52
Jun 8, 2016
-34.3% in 10Y
Historical Price Data · WKC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.98 | $30.35 | $29.95 | $29.98 | $29.98 | 185K | -0.02% |
| Jun 5, 2026 | $29.72 | $30.02 | $29.22 | $29.83 | $29.83 | 621K | +0.37% |
| Jun 4, 2026 | $29.07 | $29.88 | $29.07 | $29.73 | $29.73 | 593K | +2.27% |
| Jun 3, 2026 | $28.81 | $29.46 | $28.76 | $29.20 | $29.20 | 541K | +1.35% |
| Jun 2, 2026 | $29.18 | $29.53 | $28.76 | $28.81 | $28.81 | 593K | -1.27% |
| Jun 1, 2026 | $28.87 | $29.44 | $28.65 | $29.26 | $29.26 | 733K | +1.35% |
| May 29, 2026 | $28.03 | $28.97 | $28.03 | $28.81 | $28.81 | 870K | +2.78% |
| May 28, 2026 | $28.69 | $28.89 | $28.29 | $28.46 | $28.46 | 577K | -0.80% |
| May 27, 2026 | $29.11 | $29.31 | $28.63 | $28.78 | $28.78 | 536K | -1.13% |
| May 26, 2026 | $29.30 | $29.75 | $29.19 | $29.37 | $29.37 | 795K | +0.24% |
| May 22, 2026 | $28.89 | $29.57 | $28.82 | $29.50 | $29.50 | 907K | +2.11% |
| May 21, 2026 | $29.12 | $29.21 | $28.74 | $28.89 | $28.89 | 804K | -0.79% |
| May 20, 2026 | $28.61 | $29.17 | $28.49 | $29.09 | $29.09 | 864K | +1.68% |
| May 19, 2026 | $29.01 | $29.13 | $28.50 | $28.57 | $28.57 | 700K | -1.52% |
| May 18, 2026 | $28.49 | $29.48 | $28.42 | $29.13 | $29.13 | 973K | +2.25% |
| May 15, 2026 | $28.08 | $28.61 | $27.95 | $28.45 | $28.45 | 741K | +1.32% |
| May 14, 2026 | $27.60 | $28.20 | $27.42 | $28.04 | $28.04 | 798K | +1.59% |
| May 13, 2026 | $27.24 | $27.53 | $27.20 | $27.38 | $27.38 | 717K | +0.51% |
| May 12, 2026 | $27.27 | $27.49 | $26.69 | $27.39 | $27.39 | 739K | +0.44% |
| May 11, 2026 | $27.21 | $27.55 | $26.97 | $27.18 | $27.18 | 523K | -0.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WKC
Jan 1 → Dec 31 · 6 years2026+27.9%$23.44 → $29.98
+27.9%
2025-15.7%$27.80 → $23.43
-15.7%
2024+21.0%$22.73 → $27.51
+21.0%
2023-16.6%$27.30 → $22.78
-16.6%
2022+2.4%$26.68 → $27.33
+2.4%
2021-23.8%$34.72 → $26.47
-23.8%
Best Year2026 · +27.9%
Worst Year2021 · -23.8%
Positive Years3 / 6
Avg Annual Return-0.8%
6Y Total Return-13.7%
6Y CAGR~-2.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in WKC?
If you invested $1,000 in WKC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$657
Total Return-34.3%
CAGR~-4.1% / yr
Profit$-343
Based on Jun 8, 2016 · $45.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
World Kinect Corporation（WKC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WKC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WKC 历史股价FMP 日线复权 OHLCV