5 DAY PERFORMANCE
-26.14%
1 MONTH PERFORMANCE
-17.11%
3 MONTH PERFORMANCE
+0.98%
6 MONTH PERFORMANCE
+0.17%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
-16.26%
World Kinect Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $32.24 | $33.72 (4.59%) | $33.72 | $32.04 | 2.28 M | $1.74 B |
| 06/25/2026 | $31.76 | $32.19 (1.35%) | $32.42 | $31.38 | 742.91 K | $1.66 B |
| 06/24/2026 | $31.75 | $31.60 (-0.47%) | $32.04 | $31.34 | 1.17 M | $1.63 B |
| 06/23/2026 | $31.71 | $31.94 (0.73%) | $31.96 | $31.47 | 1.13 M | $1.65 B |
| 06/22/2026 | $31.19 | $31.68 (1.57%) | $32.06 | $31.19 | 1.56 M | $1.64 B |
| 06/18/2026 | $31.34 | $31.12 (-0.7%) | $31.41 | $30.78 | 3.65 M | $1.61 B |
| 06/17/2026 | $31.16 | $31.26 (0.32%) | $31.97 | $30.73 | 896.20 K | $1.62 B |
| 06/16/2026 | $31.08 | $31.37 (0.93%) | $31.47 | $30.96 | 1.32 M | $1.62 B |
| 06/15/2026 | $30.98 | $31.27 (0.94%) | $31.34 | $30.61 | 978.80 K | $1.62 B |
| 06/12/2026 | $31.42 | $31.72 (0.95%) | $32.24 | $31.42 | 551.40 K | $1.64 B |
| 06/11/2026 | $31.73 | $31.44 (-0.91%) | $31.88 | $30.97 | 877.90 K | $1.63 B |
| 06/10/2026 | $31.16 | $31.45 (0.93%) | $31.89 | $30.94 | 942.90 K | $1.63 B |
| 06/09/2026 | $30.07 | $31.13 (3.53%) | $31.21 | $29.94 | 977.50 K | $1.61 B |
| 06/08/2026 | $29.98 | $30.15 (0.57%) | $30.46 | $29.82 | 857.33 K | $1.56 B |
| 06/05/2026 | $29.72 | $29.83 (0.37%) | $30.02 | $29.22 | 620.50 K | $1.54 B |
| 06/04/2026 | $29.07 | $29.73 (2.27%) | $29.88 | $29.07 | 593.22 K | $1.54 B |
| 06/03/2026 | $28.81 | $29.20 (1.35%) | $29.46 | $28.76 | 541.20 K | $1.51 B |
| 06/02/2026 | $29.18 | $28.81 (-1.27%) | $29.53 | $28.76 | 592.72 K | $1.49 B |
| 06/01/2026 | $28.87 | $29.26 (1.35%) | $29.44 | $28.65 | 733.20 K | $1.51 B |
| 05/29/2026 | $28.03 | $28.81 (2.78%) | $28.97 | $28.03 | 870.40 K | $1.49 B |
| 05/28/2026 | $28.69 | $28.46 (-0.8%) | $28.89 | $28.29 | 576.84 K | $1.47 B |
| 05/27/2026 | $29.11 | $28.78 (-1.13%) | $29.31 | $28.63 | 535.61 K | $1.49 B |
| 05/26/2026 | $29.30 | $29.37 (0.24%) | $29.75 | $29.19 | 794.70 K | $1.52 B |
| 05/22/2026 | $28.89 | $29.50 (2.11%) | $29.57 | $28.82 | 907.24 K | $1.53 B |
| 05/21/2026 | $29.12 | $28.89 (-0.79%) | $29.21 | $28.74 | 804.10 K | $1.49 B |
| 05/20/2026 | $28.61 | $29.09 (1.68%) | $29.17 | $28.49 | 864.22 K | $1.50 B |
| 05/19/2026 | $29.01 | $28.57 (-1.52%) | $29.13 | $28.50 | 699.90 K | $1.48 B |
| 05/18/2026 | $28.49 | $29.13 (2.25%) | $29.48 | $28.42 | 973.10 K | $1.51 B |
| 05/15/2026 | $28.08 | $28.45 (1.32%) | $28.61 | $27.95 | 741.43 K | $1.47 B |
| 05/14/2026 | $27.60 | $28.04 (1.59%) | $28.20 | $27.42 | 797.94 K | $1.45 B |
| 05/13/2026 | $27.24 | $27.38 (0.51%) | $27.53 | $27.20 | 716.75 K | $1.42 B |
| 05/12/2026 | $27.27 | $27.39 (0.44%) | $27.49 | $26.69 | 738.90 K | $1.42 B |
| 05/11/2026 | $27.21 | $27.18 (-0.11%) | $27.55 | $26.97 | 523.20 K | $1.41 B |
| 05/08/2026 | $26.86 | $27.07 (0.78%) | $27.32 | $26.56 | 602.92 K | $1.40 B |
| 05/07/2026 | $26.64 | $26.90 (0.98%) | $27.30 | $26.46 | 800.24 K | $1.39 B |
| 05/06/2026 | $27.35 | $26.81 (-1.97%) | $27.55 | $26.62 | 1.02 M | $1.39 B |
| 05/05/2026 | $27.46 | $27.63 (0.62%) | $27.80 | $27.24 | 913.30 K | $1.43 B |
| 05/04/2026 | $27.00 | $27.42 (1.56%) | $27.44 | $26.84 | 809.80 K | $1.42 B |
| 05/01/2026 | $26.98 | $27.10 (0.44%) | $27.26 | $26.44 | 757.90 K | $1.40 B |
| 04/30/2026 | $26.70 | $26.97 (1.01%) | $27.14 | $26.37 | 816.10 K | $1.39 B |
| 04/29/2026 | $26.83 | $27.01 (0.67%) | $27.16 | $26.17 | 1.35 M | $1.40 B |
| 04/28/2026 | $26.71 | $26.83 (0.45%) | $27.63 | $26.49 | 1.22 M | $1.39 B |
| 04/27/2026 | $26.09 | $26.25 (0.61%) | $26.78 | $25.62 | 1.70 M | $1.36 B |
| 04/24/2026 | $28.75 | $26.11 (-9.18%) | $29.80 | $24.96 | 3.19 M | $1.35 B |
| 04/23/2026 | $23.23 | $23.54 (1.33%) | $23.64 | $23.13 | 816.80 K | $1.22 B |
| 04/22/2026 | $23.69 | $23.18 (-2.15%) | $23.73 | $23.11 | 617.20 K | $1.20 B |
| 04/21/2026 | $23.59 | $23.67 (0.34%) | $23.77 | $23.26 | 550.93 K | $1.22 B |
| 04/20/2026 | $23.28 | $23.61 (1.42%) | $23.72 | $23.14 | 523.50 K | $1.22 B |
| 04/17/2026 | $23.36 | $23.43 (0.3%) | $23.65 | $23.14 | 634.03 K | $1.21 B |
| 04/16/2026 | $23.83 | $23.40 (-1.8%) | $24.04 | $23.29 | 544.53 K | $1.21 B |
| 04/15/2026 | $23.31 | $23.86 (2.36%) | $23.89 | $23.23 | 526.30 K | $1.23 B |
| 04/14/2026 | $23.06 | $23.33 (1.17%) | $23.36 | $22.82 | 787.00 K | $1.21 B |
| 04/13/2026 | $23.31 | $23.14 (-0.73%) | $23.31 | $22.78 | 490.70 K | $1.20 B |
| 04/10/2026 | $23.78 | $23.37 (-1.72%) | $23.82 | $23.20 | 446.93 K | $1.21 B |
| 04/09/2026 | $23.79 | $23.91 (0.5%) | $24.05 | $23.63 | 682.42 K | $1.24 B |
| 04/08/2026 | $23.52 | $23.85 (1.4%) | $24.01 | $23.46 | 724.52 K | $1.23 B |
| 04/07/2026 | $23.19 | $23.58 (1.68%) | $23.80 | $23.19 | 537.00 K | $1.22 B |
| 04/06/2026 | $23.20 | $23.23 (0.13%) | $23.39 | $23.14 | 1.01 M | $1.20 B |
| 04/02/2026 | $23.04 | $23.45 (1.78%) | $23.52 | $22.65 | 694.24 K | $1.21 B |
| 04/01/2026 | $22.84 | $23.06 (0.96%) | $23.15 | $22.60 | 917.54 K | $1.19 B |
| 03/31/2026 | $23.41 | $23.07 (-1.45%) | $23.41 | $22.85 | 600.70 K | $1.19 B |
| 03/30/2026 | $23.27 | $23.06 (-0.9%) | $23.42 | $23.01 | 438.02 K | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
