Comparing Back to the side-by-side chart ↗
World Kinect Corporation (WKC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 36.65 | 37.05 | 35.99 | 36.07 | -1.88% | 986,700 |
| 2026-10-15 | 36.51 | 36.88 | 36.17 | 36.76 | +0.11% | 514,000 |
| 2026-10-14 | 36.49 | 36.74 | 36.03 | 36.72 | +1.02% | 947,800 |
| 2026-10-13 | 36.37 | 36.55 | 36.11 | 36.35 | +0.64% | 602,800 |
| 2026-10-12 | 36.64 | 36.78 | 35.88 | 36.12 | -0.80% | 570,000 |
| 2026-10-09 | 37.12 | 37.49 | 36.13 | 36.41 | -2.23% | 688,000 |
| 2026-10-08 | 37.06 | 37.49 | 36.97 | 37.24 | +1.53% | 1,051,400 |
| 2026-10-07 | 36.52 | 36.82 | 36.14 | 36.68 | +0.44% | 1,233,700 |
| 2026-10-06 | 36.47 | 36.84 | 36.16 | 36.52 | +0.25% | 972,600 |
| 2026-10-05 | 35.89 | 36.66 | 35.56 | 36.43 | +1.62% | 1,201,400 |
| 2026-10-02 | 35.67 | 36.01 | 35.46 | 35.85 | +0.48% | 1,540,400 |
| 2026-10-01 | 35.00 | 35.93 | 34.89 | 35.68 | +1.48% | 915,900 |
| 2026-09-30 | 36.14 | 36.39 | 35.15 | 35.16 | -1.90% | 965,800 |
| 2026-09-29 | 35.00 | 35.96 | 34.55 | 35.84 | +1.76% | 1,175,500 |
| 2026-09-28 | 35.64 | 35.74 | 35.20 | 35.22 | -1.21% | 1,112,900 |
| 2026-09-25 | 35.84 | 35.92 | 35.35 | 35.65 | -0.89% | 680,000 |
| 2026-09-24 | 36.26 | 36.45 | 35.70 | 35.97 | -0.19% | 828,800 |
| 2026-09-23 | 35.92 | 36.48 | 35.57 | 36.04 | +0.56% | 741,700 |
| 2026-09-22 | 35.26 | 36.18 | 35.22 | 35.84 | +0.70% | 818,700 |
| 2026-09-21 | 35.83 | 36.07 | 35.08 | 35.59 | -1.00% | 1,454,900 |
| 2026-09-18 | 35.71 | 36.08 | 35.30 | 35.95 | +0.33% | 4,258,300 |
| 2026-09-17 | 35.00 | 36.19 | 35.00 | 35.83 | +1.01% | 1,536,600 |
| 2026-09-16 | 35.39 | 35.70 | 34.85 | 35.47 | -0.08% | 1,339,900 |
| 2026-09-15 | 35.36 | 35.73 | 34.94 | 35.50 | +1.40% | 927,900 |
| 2026-09-14 | 35.40 | 36.12 | 34.94 | 35.01 | -0.57% | 1,139,900 |
| 2026-09-11 | 35.61 | 35.80 | 34.89 | 35.21 | -0.40% | 1,729,100 |
| 2026-09-10 | 35.74 | 36.39 | 35.24 | 35.35 | -0.65% | 707,800 |
| 2026-09-09 | 35.72 | 36.07 | 35.08 | 35.58 | +0.57% | 768,900 |
| 2026-09-08 | 35.55 | 35.69 | 35.05 | 35.38 | -0.06% | 630,400 |
| 2026-09-04 | 35.11 | 35.47 | 34.78 | 35.40 | +0.88% | 496,800 |
| 2026-09-03 | 35.29 | 35.76 | 34.90 | 35.09 | -0.11% | 725,800 |
| 2026-09-02 | 35.08 | 35.84 | 35.00 | 35.13 | -0.43% | 725,300 |
| 2026-09-01 | 35.96 | 36.14 | 34.81 | 35.28 | -1.31% | 1,522,700 |
| 2026-08-31 | 35.97 | 36.18 | 35.05 | 35.75 | +0.85% | 1,289,300 |
| 2026-08-28 | 35.82 | 35.85 | 35.37 | 35.45 | -1.09% | 656,500 |
| 2026-08-27 | 35.78 | 36.18 | 35.32 | 35.84 | -0.47% | 994,500 |
| 2026-08-26 | 35.22 | 36.02 | 34.92 | 36.01 | +1.78% | 732,500 |
| 2026-08-25 | 35.50 | 35.76 | 35.24 | 35.38 | -0.67% | 719,100 |
| 2026-08-24 | 35.66 | 36.01 | 35.00 | 35.62 | -0.92% | 731,300 |
| 2026-08-21 | 36.03 | 36.34 | 35.33 | 35.95 | +0.08% | 943,200 |
| 2026-08-20 | 36.74 | 36.89 | 35.88 | 35.92 | -1.56% | 552,700 |
| 2026-08-19 | 36.59 | 36.90 | 36.15 | 36.49 | +0.91% | 864,600 |
| 2026-08-18 | 36.03 | 36.35 | 35.52 | 36.16 | +1.46% | 887,000 |
| 2026-08-17 | 36.11 | 36.12 | 35.60 | 35.64 | -1.30% | 908,900 |
| 2026-08-14 | 37.27 | 37.28 | 36.08 | 36.11 | -2.72% | 885,300 |
| 2026-08-13 | 36.94 | 37.43 | 36.92 | 37.12 | +0.49% | 579,000 |
| 2026-08-12 | 36.67 | 37.25 | 36.60 | 36.94 | +0.27% | 1,007,900 |
| 2026-08-11 | 37.10 | 37.66 | 36.78 | 36.84 | -0.51% | 754,100 |
| 2026-08-10 | 36.65 | 37.64 | 36.65 | 37.03 | +1.65% | 1,201,000 |
| 2026-08-07 | 36.90 | 37.01 | 36.11 | 36.43 | -2.15% | 1,059,200 |
| 2026-08-06 | 38.66 | 38.66 | 37.00 | 37.23 | -3.20% | 1,431,900 |
| 2026-08-05 | 39.51 | 39.52 | 38.44 | 38.46 | -1.64% | 1,593,100 |
| 2026-08-04 | 38.75 | 39.39 | 38.41 | 39.10 | +0.10% | 1,473,600 |
| 2026-08-03 | 39.23 | 39.93 | 38.93 | 39.06 | -2.01% | 1,025,100 |
| 2026-07-31 | 39.43 | 40.00 | 39.06 | 39.86 | +0.33% | 1,184,500 |
| 2026-07-30 | 39.96 | 40.21 | 39.51 | 39.73 | -1.29% | 853,800 |
| 2026-07-29 | 40.16 | 40.31 | 39.21 | 40.25 | +0.50% | 1,518,500 |
| 2026-07-28 | 39.85 | 40.85 | 39.35 | 40.05 | +0.65% | 2,839,500 |
| 2026-07-27 | 38.08 | 39.90 | 37.32 | 39.79 | +4.33% | 1,875,200 |
| 2026-07-24 | 40.00 | 41.20 | 37.81 | 38.14 | +5.16% | 4,378,600 |
| 2026-07-23 | 36.51 | 36.89 | 36.23 | 36.27 | -0.06% | 1,471,100 |
| 2026-07-22 | 36.63 | 36.63 | 35.79 | 36.29 | -0.49% | 1,187,600 |
| 2026-07-21 | 36.14 | 36.59 | 35.73 | 36.47 | +2.16% | 702,200 |
| 2026-07-20 | 36.75 | 36.95 | 35.23 | 35.70 | -2.19% | 1,089,200 |
| 2026-07-17 | 37.02 | 37.27 | 36.48 | 36.50 | -1.22% | 1,092,700 |
| 2026-07-16 | 36.94 | 37.88 | 36.93 | 36.95 | +0.14% | 2,712,400 |
| 2026-07-15 | 36.57 | 37.03 | 36.44 | 36.90 | +1.37% | 1,017,700 |
| 2026-07-14 | 36.29 | 36.89 | 36.07 | 36.40 | +1.25% | 951,300 |
| 2026-07-13 | 35.68 | 36.32 | 35.55 | 35.95 | +1.78% | 959,100 |
| 2026-07-10 | 34.71 | 35.34 | 34.58 | 35.32 | +2.67% | 1,014,200 |
| 2026-07-09 | 33.75 | 34.92 | 33.60 | 34.40 | +1.84% | 1,013,200 |
| 2026-07-08 | 33.14 | 33.87 | 33.11 | 33.78 | +1.99% | 1,136,300 |
| 2026-07-07 | 33.41 | 33.53 | 32.77 | 33.12 | -0.15% | 810,700 |
| 2026-07-06 | 33.09 | 33.78 | 33.09 | 33.17 | -0.12% | 829,600 |
| 2026-07-02 | 33.50 | 33.62 | 32.91 | 33.21 | -0.42% | 733,200 |
| 2026-07-01 | 33.06 | 33.54 | 33.00 | 33.35 | +1.24% | 958,300 |
| 2026-06-30 | 33.22 | 33.61 | 32.93 | 32.94 | -1.96% | 752,700 |
| 2026-06-29 | 33.23 | 33.95 | 32.88 | 33.60 | -0.36% | 889,900 |
| 2026-06-26 | 32.24 | 33.72 | 32.04 | 33.72 | +4.75% | 2,284,400 |
| 2026-06-25 | 31.76 | 32.42 | 31.38 | 32.19 | +1.87% | 742,900 |
| 2026-06-24 | 31.75 | 32.04 | 31.34 | 31.60 | -1.06% | 1,170,100 |
| 2026-06-23 | 31.71 | 31.96 | 31.47 | 31.94 | +0.82% | 1,133,400 |
| 2026-06-22 | 31.19 | 32.06 | 31.19 | 31.68 | +1.80% | 1,562,800 |
| 2026-06-18 | 31.34 | 31.41 | 30.78 | 31.12 | -0.45% | 3,645,500 |
| 2026-06-17 | 31.16 | 31.97 | 30.73 | 31.26 | -0.35% | 896,200 |
| 2026-06-16 | 31.08 | 31.47 | 30.96 | 31.37 | +0.32% | 1,322,500 |
| 2026-06-15 | 30.98 | 31.34 | 30.61 | 31.27 | -1.42% | 978,800 |
| 2026-06-12 | 31.42 | 32.24 | 31.42 | 31.72 | +0.89% | 551,400 |
| 2026-06-11 | 31.73 | 31.88 | 30.97 | 31.44 | -0.03% | 877,900 |
| 2026-06-10 | 31.16 | 31.89 | 30.94 | 31.45 | +1.03% | 942,900 |
| 2026-06-09 | 30.07 | 31.21 | 29.94 | 31.13 | +3.25% | 977,500 |
| 2026-06-08 | 29.98 | 30.46 | 29.82 | 30.15 | +1.07% | 857,300 |
| 2026-06-05 | 29.72 | 30.02 | 29.22 | 29.83 | +0.34% | 620,500 |
| 2026-06-04 | 29.07 | 29.88 | 29.07 | 29.73 | +1.82% | 593,200 |
| 2026-06-03 | 28.81 | 29.46 | 28.76 | 29.20 | +1.35% | 541,200 |
| 2026-06-02 | 29.18 | 29.53 | 28.76 | 28.81 | -1.54% | 592,700 |
| 2026-06-01 | 28.87 | 29.44 | 28.65 | 29.26 | +1.56% | 733,200 |
| 2026-05-29 | 28.03 | 28.97 | 28.03 | 28.81 | +1.23% | 870,400 |
| 2026-05-28 | 28.69 | 28.89 | 28.29 | 28.46 | -1.11% | 576,700 |
| 2026-05-27 | 29.11 | 29.31 | 28.63 | 28.78 | -2.01% | 535,600 |
| 2026-05-26 | 29.30 | 29.75 | 29.19 | 29.37 | -0.44% | 794,700 |
| 2026-05-22 | 28.89 | 29.57 | 28.82 | 29.50 | +2.11% | 907,200 |
| 2026-05-21 | 29.12 | 29.21 | 28.74 | 28.89 | -0.69% | 804,100 |
| 2026-05-20 | 28.61 | 29.17 | 28.49 | 29.09 | +1.82% | 864,200 |
| 2026-05-19 | 29.01 | 29.13 | 28.50 | 28.57 | -1.92% | 699,900 |
| 2026-05-18 | 28.49 | 29.48 | 28.42 | 29.13 | +2.39% | 973,100 |
| 2026-05-15 | 28.08 | 28.61 | 27.95 | 28.45 | +1.46% | 741,400 |
| 2026-05-14 | 27.60 | 28.20 | 27.42 | 28.04 | +2.41% | 797,900 |
| 2026-05-13 | 27.24 | 27.53 | 27.20 | 27.38 | -0.04% | 716,700 |
| 2026-05-12 | 27.27 | 27.49 | 26.69 | 27.39 | +0.77% | 738,900 |
| 2026-05-11 | 27.21 | 27.55 | 26.97 | 27.18 | +0.41% | 523,200 |
| 2026-05-08 | 26.86 | 27.32 | 26.56 | 27.07 | +0.63% | 602,900 |
| 2026-05-07 | 26.64 | 27.30 | 26.46 | 26.90 | +0.34% | 800,200 |
| 2026-05-06 | 27.35 | 27.55 | 26.62 | 26.81 | -2.97% | 1,015,900 |
| 2026-05-05 | 27.46 | 27.80 | 27.24 | 27.63 | +0.77% | 913,300 |
| 2026-05-04 | 27.00 | 27.44 | 26.84 | 27.42 | +1.18% | 809,800 |
| 2026-05-01 | 26.98 | 27.26 | 26.44 | 27.10 | +0.48% | 757,900 |
| 2026-04-30 | 26.70 | 27.14 | 26.37 | 26.97 | -0.15% | 816,100 |
| 2026-04-29 | 26.83 | 27.16 | 26.17 | 27.01 | +0.67% | 1,345,200 |
| 2026-04-28 | 26.71 | 27.63 | 26.49 | 26.83 | +2.21% | 1,218,300 |
| 2026-04-27 | 26.09 | 26.78 | 25.62 | 26.25 | +0.54% | 1,702,400 |
| 2026-04-24 | 28.75 | 29.80 | 24.96 | 26.11 | +10.92% | 3,189,600 |
| 2026-04-23 | 23.23 | 23.64 | 23.13 | 23.54 | +1.55% | 816,800 |
| 2026-04-22 | 23.69 | 23.73 | 23.11 | 23.18 | -2.07% | 617,200 |
| 2026-04-21 | 23.59 | 23.77 | 23.26 | 23.67 | +0.25% | 550,900 |
| 2026-04-20 | 23.28 | 23.72 | 23.14 | 23.61 | +0.77% | 523,500 |
| 2026-04-17 | 23.36 | 23.65 | 23.14 | 23.43 | +0.13% | 634,000 |
| 2026-04-16 | 23.83 | 24.04 | 23.29 | 23.40 | -1.93% | 544,500 |
| 2026-04-15 | 23.31 | 23.89 | 23.23 | 23.86 | +2.27% | 526,300 |
| 2026-04-14 | 23.06 | 23.36 | 22.82 | 23.33 | +0.82% | 787,000 |
| 2026-04-13 | 23.31 | 23.31 | 22.78 | 23.14 | -0.98% | 490,700 |
| 2026-04-10 | 23.78 | 23.82 | 23.20 | 23.37 | -2.26% | 446,900 |
| 2026-04-09 | 23.79 | 24.05 | 23.63 | 23.91 | +0.25% | 682,400 |
| 2026-04-08 | 23.52 | 24.01 | 23.46 | 23.85 | +1.15% | 724,500 |
| 2026-04-07 | 23.19 | 23.80 | 23.19 | 23.58 | +1.51% | 537,000 |
| 2026-04-06 | 23.20 | 23.39 | 23.14 | 23.23 | -0.94% | 1,008,100 |
| 2026-04-02 | 23.04 | 23.52 | 22.65 | 23.45 | +1.69% | 694,200 |
| 2026-04-01 | 22.84 | 23.15 | 22.60 | 23.06 | -0.04% | 917,500 |
| 2026-03-31 | 23.41 | 23.41 | 22.85 | 23.07 | +0.04% | 600,700 |
| 2026-03-30 | 23.27 | 23.42 | 23.01 | 23.06 | -1.28% | 438,000 |
| 2026-03-27 | 23.43 | 23.57 | 23.20 | 23.36 | -0.47% | 558,700 |
| 2026-03-26 | 22.97 | 23.56 | 22.97 | 23.47 | +1.65% | 430,500 |
| 2026-03-25 | 23.25 | 23.25 | 22.71 | 23.09 | +0.52% | 682,300 |
| 2026-03-24 | 22.86 | 23.37 | 22.86 | 22.97 | +0.35% | 923,700 |
| 2026-03-23 | 22.65 | 23.37 | 22.65 | 22.89 | +1.10% | 843,100 |
| 2026-03-20 | 22.65 | 22.75 | 22.21 | 22.64 | +0.13% | 3,338,300 |
| 2026-03-19 | 22.57 | 22.84 | 22.38 | 22.61 | -0.70% | 578,300 |
| 2026-03-18 | 23.26 | 23.30 | 22.73 | 22.77 | -1.34% | 625,100 |
| 2026-03-17 | 22.93 | 23.18 | 22.91 | 23.08 | +2.17% | 651,100 |
| 2026-03-16 | 22.93 | 23.06 | 22.57 | 22.59 | -0.92% | 679,900 |
| 2026-03-13 | 23.23 | 23.23 | 22.70 | 22.80 | -1.26% | 685,200 |
| 2026-03-12 | 23.33 | 23.44 | 23.08 | 23.09 | -2.12% | 716,900 |
| 2026-03-11 | 23.38 | 23.76 | 23.30 | 23.59 | +0.08% | 584,300 |
| 2026-03-10 | 23.63 | 23.91 | 23.45 | 23.57 | -0.08% | 532,500 |
| 2026-03-09 | 24.27 | 24.27 | 23.21 | 23.59 | -3.40% | 1,074,000 |
| 2026-03-06 | 24.75 | 24.91 | 24.12 | 24.42 | -0.61% | 525,500 |
| 2026-03-05 | 24.32 | 24.85 | 24.32 | 24.57 | +0.08% | 782,400 |
| 2026-03-04 | 24.52 | 24.80 | 24.28 | 24.55 | +0.24% | 545,000 |
| 2026-03-03 | 23.46 | 24.77 | 23.46 | 24.49 | -1.96% | 779,600 |
| 2026-03-02 | 24.92 | 25.11 | 24.64 | 24.98 | +0.12% | 764,200 |
| 2026-02-27 | 25.00 | 25.28 | 24.87 | 24.95 | -0.87% | 925,600 |
| 2026-02-26 | 25.40 | 25.66 | 24.98 | 25.17 | -0.94% | 783,200 |
| 2026-02-25 | 25.22 | 25.44 | 24.82 | 25.41 | +0.99% | 628,500 |
| 2026-02-24 | 25.04 | 25.46 | 24.80 | 25.16 | +0.44% | 940,300 |
| 2026-02-23 | 24.88 | 25.11 | 23.93 | 25.05 | +0.32% | 1,478,200 |
| 2026-02-20 | 25.40 | 26.51 | 24.38 | 24.97 | -6.09% | 1,645,300 |
| 2026-02-19 | 26.34 | 26.67 | 26.07 | 26.59 | +0.61% | 833,800 |
| 2026-02-18 | 26.69 | 27.02 | 26.12 | 26.43 | -0.71% | 846,800 |
| 2026-02-17 | 26.67 | 26.78 | 26.09 | 26.62 | -0.63% | 807,600 |
| 2026-02-13 | 26.31 | 26.83 | 26.20 | 26.79 | +1.67% | 630,500 |
| 2026-02-12 | 27.53 | 27.60 | 25.92 | 26.35 | -3.69% | 763,200 |
| 2026-02-11 | 27.13 | 27.41 | 26.88 | 27.36 | +1.11% | 582,900 |
| 2026-02-10 | 27.55 | 27.64 | 26.92 | 27.06 | -1.96% | 1,254,600 |
| 2026-02-09 | 27.81 | 28.02 | 27.55 | 27.60 | -1.39% | 445,200 |
| 2026-02-06 | 27.47 | 28.08 | 27.45 | 27.99 | +2.38% | 1,014,300 |
| 2026-02-05 | 27.53 | 27.72 | 27.23 | 27.34 | -0.51% | 615,600 |
| 2026-02-04 | 27.19 | 27.92 | 27.19 | 27.48 | +1.97% | 676,600 |
| 2026-02-03 | 26.74 | 27.57 | 26.45 | 26.95 | -0.52% | 673,400 |
| 2026-02-02 | 26.67 | 27.19 | 26.36 | 27.09 | +0.67% | 590,700 |
| 2026-01-30 | 26.41 | 26.97 | 26.12 | 26.91 | +0.60% | 1,141,900 |
| 2026-01-29 | 26.20 | 26.91 | 26.07 | 26.75 | +3.96% | 643,200 |
| 2026-01-28 | 26.47 | 26.55 | 25.55 | 25.73 | -1.11% | 860,100 |
| 2026-01-27 | 25.99 | 26.23 | 25.89 | 26.02 | -0.08% | 505,800 |
| 2026-01-26 | 26.50 | 26.70 | 25.96 | 26.04 | -1.44% | 584,900 |
| 2026-01-23 | 26.42 | 26.73 | 26.20 | 26.42 | -0.53% | 406,800 |
| 2026-01-22 | 26.79 | 26.94 | 26.34 | 26.56 | -0.26% | 494,600 |
| 2026-01-21 | 26.32 | 26.97 | 26.30 | 26.63 | +2.78% | 690,400 |
| 2026-01-20 | 27.76 | 28.02 | 25.84 | 25.91 | -6.12% | 1,322,400 |
| 2026-01-16 | 28.04 | 28.09 | 27.32 | 27.60 | -1.64% | 1,174,600 |
| 2026-01-15 | 27.32 | 28.16 | 27.24 | 28.06 | +2.48% | 1,032,500 |
| 2026-01-14 | 27.68 | 27.95 | 27.14 | 27.38 | -0.73% | 1,049,900 |
| 2026-01-13 | 27.31 | 27.75 | 27.14 | 27.58 | +1.21% | 2,343,900 |
| 2026-01-12 | 27.01 | 27.46 | 26.93 | 27.25 | +0.66% | 1,152,500 |
| 2026-01-09 | 27.02 | 27.39 | 26.83 | 27.07 | +0.63% | 955,300 |
| 2026-01-08 | 26.28 | 27.30 | 26.24 | 26.90 | +2.28% | 1,367,900 |
| 2026-01-07 | 26.22 | 26.57 | 26.08 | 26.30 | +0.57% | 1,065,900 |
| 2026-01-06 | 25.45 | 26.19 | 25.23 | 26.15 | +2.87% | 1,267,700 |
| 2026-01-05 | 24.50 | 25.49 | 24.50 | 25.42 | +5.39% | 1,140,900 |
| 2026-01-02 | 23.44 | 24.23 | 23.44 | 24.12 | +2.94% | 1,046,100 |
| 2025-12-31 | 23.76 | 23.78 | 23.42 | 23.43 | -0.89% | 421,900 |
| 2025-12-30 | 23.76 | 23.87 | 23.62 | 23.64 | -0.25% | 552,200 |
| 2025-12-29 | 23.60 | 23.74 | 23.48 | 23.70 | +0.64% | 416,200 |
| 2025-12-26 | 23.40 | 23.58 | 23.26 | 23.55 | +0.21% | 386,700 |
| 2025-12-24 | 23.25 | 23.50 | 23.23 | 23.50 | +0.60% | 396,800 |
| 2025-12-23 | 23.38 | 23.43 | 23.09 | 23.36 | +0.30% | 496,700 |
| 2025-12-22 | 23.45 | 23.76 | 23.06 | 23.29 | -1.23% | 685,100 |
| 2025-12-19 | 23.66 | 23.72 | 23.32 | 23.58 | -0.30% | 2,665,800 |
| 2025-12-18 | 23.56 | 23.88 | 23.44 | 23.65 | +0.42% | 2,513,400 |
| 2025-12-17 | 23.71 | 23.96 | 23.54 | 23.55 | -0.51% | 874,300 |
| 2025-12-16 | 24.36 | 24.36 | 23.61 | 23.67 | -3.35% | 1,193,800 |
| 2025-12-15 | 24.21 | 24.56 | 23.58 | 24.49 | +1.11% | 2,150,500 |
| 2025-12-12 | 24.08 | 24.32 | 23.92 | 24.22 | +0.75% | 796,100 |
| 2025-12-11 | 23.97 | 24.29 | 23.81 | 24.04 | +0.33% | 1,081,700 |
| 2025-12-10 | 24.25 | 24.25 | 23.78 | 23.96 | -1.28% | 1,465,000 |
| 2025-12-09 | 23.99 | 24.36 | 23.87 | 24.27 | +1.85% | 1,093,700 |
| 2025-12-08 | 24.28 | 24.28 | 23.70 | 23.83 | -1.57% | 864,900 |
| 2025-12-05 | 24.35 | 24.92 | 24.03 | 24.21 | +0.75% | 807,800 |
| 2025-12-04 | 23.67 | 24.07 | 23.64 | 24.03 | +1.18% | 595,800 |
| 2025-12-03 | 23.43 | 23.76 | 23.32 | 23.75 | +1.32% | 523,800 |
| 2025-12-02 | 23.31 | 23.44 | 22.88 | 23.44 | +0.56% | 687,700 |
| 2025-12-01 | 23.31 | 23.49 | 23.22 | 23.31 | +0.56% | 570,100 |
| 2025-11-28 | 23.61 | 23.68 | 23.06 | 23.18 | -2.15% | 315,700 |
| 2025-11-26 | 23.80 | 24.04 | 23.64 | 23.69 | -0.42% | 759,000 |
| 2025-11-25 | 23.71 | 23.95 | 23.35 | 23.79 | -0.29% | 517,500 |
| 2025-11-24 | 23.75 | 23.90 | 23.46 | 23.86 | -0.42% | 741,400 |
| 2025-11-21 | 23.12 | 24.03 | 22.81 | 23.96 | +3.95% | 910,600 |
| 2025-11-20 | 23.39 | 23.51 | 23.00 | 23.05 | -1.12% | 673,500 |
| 2025-11-19 | 23.68 | 23.74 | 23.30 | 23.31 | -2.39% | 679,700 |
| 2025-11-18 | 23.82 | 24.16 | 23.55 | 23.88 | +0.17% | 603,300 |
| 2025-11-17 | 25.00 | 25.00 | 23.75 | 23.84 | -4.68% | 1,003,600 |
| 2025-11-14 | 24.96 | 25.22 | 24.74 | 25.01 | +0.52% | 735,500 |
| 2025-11-13 | 24.26 | 25.00 | 24.26 | 24.88 | +2.47% | 821,000 |
| 2025-11-12 | 24.25 | 24.44 | 23.66 | 24.28 | -0.33% | 1,138,800 |
| 2025-11-11 | 25.73 | 25.80 | 24.18 | 24.36 | -4.77% | 1,285,000 |
| 2025-11-10 | 25.58 | 25.74 | 25.31 | 25.58 | +0.12% | 527,200 |
| 2025-11-07 | 26.02 | 26.26 | 25.48 | 25.55 | -1.77% | 562,600 |
| 2025-11-06 | 25.61 | 26.16 | 25.35 | 26.01 | +1.32% | 581,200 |
| 2025-11-05 | 25.92 | 26.11 | 25.64 | 25.67 | -0.50% | 761,800 |
| 2025-11-04 | 25.75 | 26.17 | 25.60 | 25.80 | -1.15% | 689,900 |
| 2025-11-03 | 25.83 | 26.19 | 25.55 | 26.10 | +0.97% | 557,700 |
| 2025-10-31 | 25.80 | 26.16 | 25.75 | 25.85 | -0.19% | 592,800 |
| 2025-10-30 | 25.67 | 26.28 | 25.67 | 25.90 | +0.86% | 636,100 |
| 2025-10-29 | 25.61 | 26.14 | 25.58 | 25.68 | -0.39% | 675,100 |
| 2025-10-28 | 26.40 | 26.46 | 25.51 | 25.78 | -2.09% | 891,600 |
| 2025-10-27 | 26.69 | 26.85 | 26.30 | 26.33 | -1.24% | 565,000 |
| 2025-10-24 | 26.44 | 26.67 | 25.42 | 26.66 | +3.49% | 1,112,900 |
| 2025-10-23 | 25.53 | 25.96 | 25.36 | 25.76 | +0.70% | 661,900 |
| 2025-10-22 | 25.62 | 25.72 | 25.46 | 25.58 | +0.27% | 607,200 |
| 2025-10-21 | 25.43 | 25.69 | 25.36 | 25.51 | -0.12% | 445,400 |
| 2025-10-20 | 25.19 | 25.58 | 25.19 | 25.54 | +1.71% | 345,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+7.78%). Pire mois : Nov (-11.19%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de World Kinect Corporation (WKC) ?
36.07 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de WKC ?
Plus haut à 41.20 et plus bas à 22.21 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de World Kinect Corporation ?
Historiquement, le mois le plus fort de WKC a été Juin (moyenne +7.78%) et le plus faible Nov (moyenne -11.19%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.