World Kinect Corporation - Price History
Monthly price history for WKC (World Kinect Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.13 | $25.13 |
| April 2024 | $23.50 | $23.50 |
| March 2024 | $26.45 | $26.45 |
| February 2024 | $24.36 | $24.36 |
| January 2024 | $22.57 | $22.57 |
| December 2023 | $22.78 | $22.78 |
| November 2023 | $20.91 | $21.04 |
| October 2023 | $18.38 | $18.50 |
| September 2023 | $22.29 | $22.43 |
| August 2023 | $21.63 | $21.90 |
| July 2023 | $22.26 | $22.54 |
| June 2023 | $20.42 | $20.68 |
| May 2023 | $22.45 | $22.87 |
| April 2023 | $23.20 | $23.64 |
| March 2023 | $24.94 | $25.55 |
| February 2023 | $26.79 | $27.45 |
| January 2023 | $27.62 | $28.30 |
| December 2022 | $26.67 | $27.33 |
| November 2022 | $27.63 | $28.45 |
| October 2022 | $24.75 | $25.49 |
| September 2022 | $22.76 | $23.44 |
| August 2022 | $24.91 | $25.80 |
| July 2022 | $26.77 | $27.72 |
| June 2022 | $19.76 | $20.46 |
| May 2022 | $23.82 | $24.79 |
| April 2022 | $23.28 | $24.22 |
| March 2022 | $25.99 | $27.04 |
| February 2022 | $27.12 | $28.34 |
| January 2022 | $26.99 | $28.21 |
| December 2021 | $25.38 | $26.52 |
| November 2021 | $23.80 | $24.99 |
| October 2021 | $29.08 | $30.53 |
| September 2021 | $32.02 | $33.62 |
| August 2021 | $30.71 | $32.36 |
| July 2021 | $32.70 | $34.46 |
| June 2021 | $30.11 | $31.73 |
| May 2021 | $29.06 | $30.73 |
| April 2021 | $29.25 | $30.93 |
| March 2021 | $33.29 | $35.20 |
| February 2021 | $29.29 | $31.08 |
| January 2021 | $28.82 | $30.59 |
| December 2020 | $29.36 | $31.16 |
| November 2020 | $26.69 | $28.42 |
| October 2020 | $19.77 | $21.05 |
| September 2020 | $19.90 | $21.19 |
| August 2020 | $24.68 | $26.40 |
| July 2020 | $22 | $23.53 |
| June 2020 | $24.08 | $25.76 |
| May 2020 | $23.73 | $25.48 |
| April 2020 | $23.29 | $25 |
| March 2020 | $23.45 | $25.18 |
| February 2020 | $26.23 | $28.28 |
| January 2020 | $36.28 | $39.12 |
| December 2019 | $40.27 | $43.42 |
| November 2019 | $39.23 | $42.40 |
| October 2019 | $38.65 | $41.77 |
| September 2019 | $36.96 | $39.94 |
| August 2019 | $35.44 | $38.40 |
| July 2019 | $36.03 | $39.04 |
| June 2019 | $33.19 | $35.96 |
| May 2019 | $26.81 | $29.14 |
| April 2019 | $28.39 | $30.85 |
| March 2019 | $26.58 | $28.89 |
| February 2019 | $25.43 | $27.69 |
| January 2019 | $22.86 | $24.89 |
| December 2018 | $19.66 | $21.41 |
| November 2018 | $23.62 | $25.79 |
| October 2018 | $29.31 | $32 |
| September 2018 | $25.35 | $27.68 |
| August 2018 | $25.62 | $28.03 |
| July 2018 | $25.44 | $27.83 |
| June 2018 | $18.65 | $20.41 |
| May 2018 | $19.03 | $20.88 |
| April 2018 | $19.57 | $21.47 |
| March 2018 | $22.38 | $24.55 |
| February 2018 | $20.78 | $22.85 |
| January 2018 | $25.36 | $27.89 |
| December 2017 | $25.58 | $28.14 |
| November 2017 | $25.46 | $28.07 |
| October 2017 | $25.22 | $27.80 |
| September 2017 | $30.71 | $33.91 |
| August 2017 | $31.28 | $34.54 |
| July 2017 | $29.29 | $32.34 |
| June 2017 | $34.82 | $38.45 |
| May 2017 | $31.95 | $35.34 |
| April 2017 | $33.30 | $36.83 |
| March 2017 | $32.78 | $36.25 |
| February 2017 | $32.65 | $36.17 |
| January 2017 | $40.15 | $44.48 |
| December 2016 | $41.44 | $45.91 |
| November 2016 | $40.08 | $44.46 |
| October 2016 | $36.28 | $40.25 |
| September 2016 | $41.70 | $46.26 |
| August 2016 | $40.13 | $44.58 |
| July 2016 | $42.85 | $47.60 |
| June 2016 | $42.75 | $47.49 |
| May 2016 | $41.33 | $45.97 |
| April 2016 | $42.02 | $46.73 |
| March 2016 | $43.68 | $48.58 |
| February 2016 | $42.04 | $46.81 |
| January 2016 | $34.98 | $38.95 |
| December 2015 | $34.54 | $38.46 |
| November 2015 | $39.08 | $43.59 |
| October 2015 | $39.86 | $44.46 |
| September 2015 | $32.10 | $35.80 |
| August 2015 | $34.60 | $38.65 |
| July 2015 | $36.39 | $40.65 |
| June 2015 | $42.93 | $47.95 |
| May 2015 | $44.73 | $50.03 |
| April 2015 | $49.62 | $55.50 |
| March 2015 | $51.40 | $57.48 |
| February 2015 | $48.90 | $54.75 |
| January 2015 | $43.74 | $48.97 |
| December 2014 | $41.92 | $46.93 |
| November 2014 | $40.41 | $45.28 |
| October 2014 | $36.80 | $41.24 |
| September 2014 | $35.63 | $39.92 |
| August 2014 | $39.57 | $44.38 |
| July 2014 | $38.30 | $42.95 |
| June 2014 | $43.90 | $49.23 |
| May 2014 | $41.31 | $46.36 |
| April 2014 | $40.58 | $45.54 |
| March 2014 | $39.29 | $44.10 |
| February 2014 | $40.08 | $45.02 |
| January 2014 | $38.03 | $42.72 |
| December 2013 | $38.42 | $43.16 |
| November 2013 | $34.15 | $38.40 |
| October 2013 | $33.93 | $38.15 |
| September 2013 | $33.18 | $37.31 |
| August 2013 | $33.90 | $38.15 |
| July 2013 | $34.42 | $38.74 |
| June 2013 | $35.52 | $39.98 |
| May 2013 | $36.16 | $40.73 |
| April 2013 | $36 | $40.55 |
| March 2013 | $35.26 | $39.72 |
| February 2013 | $33.73 | $38.03 |
| January 2013 | $38.23 | $43.11 |
| December 2012 | $36.51 | $41.17 |
| November 2012 | $34.51 | $38.95 |
| October 2012 | $30.74 | $34.70 |
| September 2012 | $31.55 | $35.61 |
| August 2012 | $32.94 | $37.21 |
| July 2012 | $35.84 | $40.49 |
| June 2012 | $33.66 | $38.03 |
| May 2012 | $33.16 | $37.50 |
| April 2012 | $38.96 | $44.06 |
| March 2012 | $36.26 | $41 |
| February 2012 | $36.81 | $41.66 |
| January 2012 | $40.09 | $45.38 |
| December 2011 | $37.09 | $41.98 |
| November 2011 | $37.84 | $42.87 |
| October 2011 | $35.18 | $39.85 |
| September 2011 | $28.82 | $32.65 |
| August 2011 | $32.75 | $37.14 |
| July 2011 | $33.18 | $37.63 |
| June 2011 | $31.68 | $35.93 |
| May 2011 | $32.22 | $36.58 |
| April 2011 | $34.86 | $39.58 |
| March 2011 | $35.77 | $40.61 |
| February 2011 | $36.46 | $41.44 |
| January 2011 | $33.03 | $37.54 |
| December 2010 | $31.82 | $36.16 |
| November 2010 | $26.46 | $30.10 |
| October 2010 | $24.81 | $28.23 |
| September 2010 | $22.86 | $26.01 |
| August 2010 | $22.42 | $25.54 |
| July 2010 | $22.86 | $26.05 |
| June 2010 | $22.77 | $25.94 |
| May 2010 | $22.81 | $26.03 |
| April 2010 | $24.92 | $28.43 |
| March 2010 | $23.35 | $26.64 |
| February 2010 | $23.12 | $26.42 |
| January 2010 | $21.03 | $24.03 |
| December 2009 | $23.45 | $26.79 |
| November 2009 | $23.24 | $53.18 |
| October 2009 | $22.22 | $50.85 |
| September 2009 | $21 | $48.07 |
| August 2009 | $19.61 | $44.94 |
| July 2009 | $19.14 | $43.86 |
| June 2009 | $17.99 | $41.23 |
| May 2009 | $18.48 | $42.44 |
| April 2009 | $16.60 | $38.13 |
| March 2009 | $13.77 | $31.63 |
| February 2009 | $12.60 | $29.01 |
| January 2009 | $14.67 | $33.77 |
| December 2008 | $16.07 | $37 |
| November 2008 | $15.75 | $36.30 |
| October 2008 | $9.30 | $21.43 |
| September 2008 | $9.99 | $23.03 |
| August 2008 | $12.48 | $28.81 |
| July 2008 | $10.44 | $24.10 |
| June 2008 | $9.51 | $21.94 |
| May 2008 | $10.42 | $24.09 |
| April 2008 | $10.62 | $24.56 |
| March 2008 | $12.14 | $28.07 |
| February 2008 | $13.51 | $31.28 |
| January 2008 | $11.44 | $26.48 |
| December 2007 | $12.54 | $29.03 |
| November 2007 | $13.65 | $31.64 |
| October 2007 | $19.11 | $44.29 |
| September 2007 | $17.60 | $40.81 |
| August 2007 | $16.62 | $38.55 |
| July 2007 | $17.62 | $40.89 |
| June 2007 | $18.13 | $42.06 |
| May 2007 | $17.62 | $40.91 |
| April 2007 | $19.90 | $46.21 |
| March 2007 | $19.92 | $46.26 |
| February 2007 | $19.37 | $45.02 |
| January 2007 | $19.73 | $45.85 |
| December 2006 | $19.13 | $44.46 |
| November 2006 | $20.85 | $48.50 |
| October 2006 | $18.49 | $43.02 |
| September 2006 | $17.39 | $40.45 |
| August 2006 | $15.48 | $36.04 |
| July 2006 | $20.32 | $47.32 |
| June 2006 | $19.62 | $45.69 |
| May 2006 | $21.43 | $49.95 |
| April 2006 | $17.18 | $40.04 |
| March 2006 | $17.35 | $40.44 |
| February 2006 | $12.99 | $30.30 |
| January 2006 | $14.77 | $34.46 |
| December 2005 | $14.45 | $33.72 |
| November 2005 | $14.71 | $34.35 |
| October 2005 | $13.66 | $31.90 |
| September 2005 | $13.89 | $32.45 |
| August 2005 | $13.99 | $32.70 |
| July 2005 | $10.50 | $24.55 |
| June 2005 | $10.01 | $23.41 |
| May 2005 | $11.25 | $26.35 |
| April 2005 | $10.68 | $25 |
| March 2005 | $13.45 | $31.50 |
| February 2005 | $12.22 | $28.65 |
| January 2005 | $10.81 | $50.68 |
| December 2004 | $10.62 | $49.80 |
| November 2004 | $8.77 | $41.20 |
| October 2004 | $7.26 | $34.12 |
| September 2004 | $7.62 | $35.80 |
| August 2004 | $7.47 | $35.18 |
| July 2004 | $8.07 | $38 |
| June 2004 | $9.58 | $45.08 |
| May 2004 | $9.34 | $44.07 |
| April 2004 | $8.97 | $42.32 |
| March 2004 | $7.79 | $36.73 |
| February 2004 | $7.48 | $35.35 |
| January 2004 | $7.22 | $34.10 |
| December 2003 | $7.18 | $33.95 |
| November 2003 | $6.32 | $29.93 |
| October 2003 | $6.05 | $28.66 |
| September 2003 | $5.92 | $28.07 |
| August 2003 | $5.74 | $27.25 |
| July 2003 | $5.10 | $24.25 |
| June 2003 | $5.18 | $24.59 |
| May 2003 | $5.19 | $24.71 |
| April 2003 | $4.50 | $21.42 |
| March 2003 | $4.27 | $20.36 |
| February 2003 | $4.18 | $20 |
| January 2003 | $4.20 | $20.10 |
| December 2002 | $4.29 | $20.50 |
| November 2002 | $4.20 | $20.15 |
| October 2002 | $4.52 | $21.71 |
| September 2002 | $4.02 | $19.30 |
| August 2002 | $3.98 | $19.16 |
| July 2002 | $4.42 | $21.30 |
| June 2002 | $5.06 | $24.40 |
| May 2002 | $4.13 | $20 |
| April 2002 | $4.30 | $20.82 |
| March 2002 | $4.05 | $19.60 |
| February 2002 | $3.40 | $16.50 |
| January 2002 | $3.74 | $18.15 |
| December 2001 | $3.77 | $18.30 |
| November 2001 | $3.26 | $15.89 |
| October 2001 | $3.11 | $15.15 |
| September 2001 | $1.91 | $9.31 |
| August 2001 | $2.52 | $12.40 |
| July 2001 | $2.65 | $13 |
| June 2001 | $2.43 | $11.95 |
| May 2001 | $2.51 | $12.40 |
| April 2001 | $1.86 | $9.19 |
| March 2001 | $1.93 | $9.55 |
| February 2001 | $1.65 | $8.20 |
| January 2001 | $1.87 | $9.29 |
| December 2000 | $1.41 | $7 |
| November 2000 | $1.25 | $6.25 |
| October 2000 | $1.45 | $7.25 |
| September 2000 | $1.62 | $8.12 |
| August 2000 | $1.52 | $7.69 |
| July 2000 | $1.58 | $7.94 |
| June 2000 | $1.71 | $8.62 |
| May 2000 | $1.34 | $6.81 |
| April 2000 | $1.39 | $7.06 |
| March 2000 | $1.44 | $7.31 |
| February 2000 | $1.41 | $7.19 |
| January 2000 | $1.35 | $6.88 |
| December 1999 | $1.47 | $7.50 |
| November 1999 | $1.59 | $8.19 |
| October 1999 | $1.73 | $8.88 |
| September 1999 | $1.90 | $9.75 |
| August 1999 | $2.13 | $11 |
| July 1999 | $2.67 | $13.81 |
| June 1999 | $2.86 | $14.75 |
| May 1999 | $2.50 | $12.94 |
| April 1999 | $2.42 | $12.56 |
| March 1999 | $2.24 | $11.62 |
| February 1999 | $1.99 | $10.38 |
| January 1999 | $2.16 | $11.25 |
| December 1998 | $2.06 | $10.75 |
| November 1998 | $2.33 | $12.19 |
| October 1998 | $2.68 | $14 |
| September 1998 | $2.38 | $12.44 |
| August 1998 | $2.02 | $10.62 |
| July 1998 | $3.24 | $17 |
| June 1998 | $3.30 | $17.31 |
| May 1998 | $3.34 | $17.62 |
| April 1998 | $3.83 | $20.19 |
| March 1998 | $4.17 | $22 |
| February 1998 | $3.67 | $19.38 |
| January 1998 | $3.76 | $19.88 |
| December 1997 | $3.97 | $21 |
| November 1997 | $3.54 | $28.12 |
| October 1997 | $3.02 | $24 |
| September 1997 | $3.13 | $24.88 |
| August 1997 | $2.90 | $23.12 |
| July 1997 | $2.79 | $22.25 |
| June 1997 | $2.74 | $21.88 |
| May 1997 | $2.52 | $20.12 |
| April 1997 | $2.16 | $17.25 |
| March 1997 | $2.22 | $17.75 |
| February 1997 | $2.35 | $18.88 |
| January 1997 | $2.68 | $21.50 |
| December 1996 | $2.77 | $22.25 |
| November 1996 | $2.37 | $19.12 |
| October 1996 | $2.16 | $17.38 |
| September 1996 | $2.08 | $16.75 |
| August 1996 | $2.13 | $17.25 |
| July 1996 | $2.05 | $16.62 |
| June 1996 | $2.24 | $18.12 |
| May 1996 | $2.20 | $17.88 |
| April 1996 | $2.12 | $17.25 |
| March 1996 | $2.09 | $17 |
| February 1996 | $2.04 | $16.62 |
| January 1996 | $2.07 | $16.88 |
| December 1995 | $1.95 | $15.88 |
| November 1995 | $1.74 | $14.25 |
| October 1995 | $1.76 | $14.38 |
| September 1995 | $1.77 | $14.50 |
| August 1995 | $1.68 | $13.75 |
| July 1995 | $1.89 | $15.50 |
| June 1995 | $1.80 | $14.75 |
| May 1995 | $1.69 | $20.88 |
| April 1995 | $1.49 | $18.38 |
| March 1995 | $1.34 | $16.50 |
| February 1995 | $1.25 | $15.50 |
| January 1995 | $1.22 | $15.12 |
| December 1994 | $1.23 | $15.25 |
| November 1994 | $1.26 | $15.62 |
| October 1994 | $1.25 | $15.50 |
| September 1994 | $1.31 | $16.25 |
| August 1994 | $1.19 | $14.88 |
| July 1994 | $1.11 | $13.88 |
| June 1994 | $1.04 | $13 |
| May 1994 | $1.02 | $12.75 |
| April 1994 | $1.16 | $14.50 |
| March 1994 | $1.04 | $13 |
| February 1994 | $1.15 | $14.38 |
| January 1994 | $1.20 | $15 |
| December 1993 | $1.26 | $15.75 |
| November 1993 | $1.18 | $14.75 |
| October 1993 | $1.12 | $14 |
| September 1993 | $1.12 | $14 |
| August 1993 | $1.17 | $14.62 |
| July 1993 | $1.07 | $13.38 |
| June 1993 | $0.88 | $11 |
| May 1993 | $0.95 | $11.88 |
| April 1993 | $0.86 | $10.75 |
| March 1993 | $0.86 | $10.75 |
| February 1993 | $1.08 | $13.50 |
| January 1993 | $1.17 | $14.62 |
| December 1992 | $1.01 | $12.62 |
| November 1992 | $1.14 | $14.25 |
| October 1992 | $1.20 | $15 |
| September 1992 | $1.06 | $13.25 |
| August 1992 | $1.17 | $14.62 |
| July 1992 | $1.18 | $14.75 |
| June 1992 | $0.94 | $11.75 |
| May 1992 | $1.68 | $21 |
| April 1992 | $1.67 | $20.88 |
| March 1992 | $1.92 | $24 |
| February 1992 | $2.06 | $25.75 |
| January 1992 | $1.67 | $20.88 |
| December 1991 | $1.60 | $20 |
| November 1991 | $1.55 | $19.38 |
| October 1991 | $1.56 | $19.50 |
| September 1991 | $1.45 | $18.12 |
| August 1991 | $1.33 | $16.62 |
| July 1991 | $1.27 | $15.88 |
| June 1991 | $1.33 | $16.62 |
| May 1991 | $1.24 | $15.50 |
| April 1991 | $1.21 | $15.12 |
| March 1991 | $1.42 | $17.75 |
| February 1991 | $1.38 | $17.25 |
| January 1991 | $1.33 | $16.62 |
| December 1990 | $1.17 | $14.62 |
| November 1990 | $1.05 | $13.12 |
| October 1990 | $0.97 | $12.12 |
| September 1990 | $0.99 | $12.38 |
| August 1990 | $1.25 | $15.62 |
| July 1990 | $1.72 | $21.50 |
| June 1990 | $1.44 | $18 |
| May 1990 | $1.47 | $18.38 |
| April 1990 | $1.39 | $17.38 |
| March 1990 | $1.26 | $15.75 |
| February 1990 | $1.19 | $14.88 |
| January 1990 | $1.16 | $14.50 |
| December 1989 | $1.33 | $16.62 |
| November 1989 | $1.27 | $15.88 |
| October 1989 | $1.15 | $14.38 |
| September 1989 | $1.21 | $15.12 |
| August 1989 | $1.20 | $15 |
| July 1989 | $1.15 | $14.38 |
| June 1989 | $1.03 | $12.88 |
| May 1989 | $0.97 | $12.12 |
| April 1989 | $0.85 | $10.62 |
| March 1989 | $0.84 | $10.50 |
| February 1989 | $0.78 | $9.75 |
| January 1989 | $0.84 | $10.50 |
| December 1988 | $0.82 | $10.25 |
| November 1988 | $0.76 | $9.50 |
| October 1988 | $0.85 | $10.62 |
| September 1988 | $0.88 | $11 |
| August 1988 | $0.92 | $11.50 |
| July 1988 | $0.72 | $9 |
| June 1988 | $0.66 | $8.25 |
| May 1988 | $0.68 | $8.50 |
| April 1988 | $0.66 | $8.25 |
| March 1988 | $0.63 | $7.88 |
| February 1988 | $0.60 | $7.50 |
| January 1988 | $0.66 | $8.25 |
| December 1987 | $0.63 | $7.88 |
| November 1987 | $0.70 | $8.75 |
| October 1987 | $0.70 | $8.75 |
| September 1987 | $0.95 | $11.88 |
| August 1987 | $0.89 | $11.12 |
| July 1987 | $0.99 | $12.38 |
| June 1987 | $0.75 | $9.38 |
| May 1987 | $0.50 | $6.25 |
| April 1987 | $0.46 | $5.75 |
| March 1987 | $0.36 | $4.50 |
| February 1987 | $0.30 | $3.75 |
| January 1987 | $0.22 | $2.75 |
| December 1986 | $0.21 | $2.62 |
| November 1986 | $0.19 | $2.38 |
| October 1986 | $0.18 | $2.25 |
| September 1986 | $0.20 | $2.50 |
| August 1986 | $0.26 | $3.25 |
WKC
List: Challengers
Price: $25.13
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.71%
Payout Ratio: 80.00%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 0.95 USD
P/E Ratio: 13.45
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 0.87%
DGR5: 13.86%
DGR10: 12.34%
DGR20: 10.40%