5 DAY PERFORMANCE
-35.35%
1 MONTH PERFORMANCE
-38.15%
3 MONTH PERFORMANCE
-20.03%
6 MONTH PERFORMANCE
-6.24%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
-11.88%
World Kinect Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $36.03 | $35.95 (-0.22%) | $36.34 | $35.33 | 943.22 K | $1.85 B |
| 08/20/2026 | $36.74 | $35.92 (-2.23%) | $36.89 | $35.88 | 552.70 K | $1.85 B |
| 08/19/2026 | $36.59 | $36.49 (-0.27%) | $36.90 | $36.15 | 864.63 K | $1.88 B |
| 08/18/2026 | $36.03 | $36.16 (0.36%) | $36.35 | $35.52 | 887.01 K | $1.86 B |
| 08/17/2026 | $36.11 | $35.64 (-1.3%) | $36.12 | $35.60 | 908.94 K | $1.84 B |
| 08/14/2026 | $37.27 | $36.11 (-3.11%) | $37.28 | $36.08 | 885.32 K | $1.86 B |
| 08/13/2026 | $36.94 | $37.12 (0.49%) | $37.43 | $36.92 | 579.00 K | $1.91 B |
| 08/12/2026 | $36.67 | $36.94 (0.74%) | $37.25 | $36.60 | 1.01 M | $1.90 B |
| 08/11/2026 | $37.10 | $36.84 (-0.7%) | $37.66 | $36.78 | 754.11 K | $1.90 B |
| 08/10/2026 | $36.65 | $37.03 (1.04%) | $37.64 | $36.65 | 1.20 M | $1.91 B |
| 08/07/2026 | $36.90 | $36.43 (-1.27%) | $37.01 | $36.10 | 1.06 M | $1.88 B |
| 08/06/2026 | $38.66 | $37.23 (-3.7%) | $38.66 | $37.00 | 1.43 M | $1.92 B |
| 08/05/2026 | $39.51 | $38.46 (-2.66%) | $39.52 | $38.44 | 1.59 M | $1.98 B |
| 08/04/2026 | $38.75 | $39.10 (0.9%) | $39.39 | $38.41 | 1.47 M | $2.01 B |
| 08/03/2026 | $39.23 | $39.06 (-0.43%) | $39.93 | $38.93 | 1.03 M | $2.01 B |
| 07/31/2026 | $39.43 | $39.86 (1.09%) | $40.00 | $39.06 | 1.18 M | $2.05 B |
| 07/30/2026 | $39.96 | $39.73 (-0.58%) | $40.21 | $39.51 | 853.83 K | $2.05 B |
| 07/29/2026 | $40.16 | $40.25 (0.22%) | $40.31 | $39.21 | 1.52 M | $2.07 B |
| 07/28/2026 | $39.85 | $40.05 (0.5%) | $40.85 | $39.35 | 2.84 M | $2.06 B |
| 07/27/2026 | $38.08 | $39.79 (4.49%) | $39.90 | $37.32 | 1.88 M | $2.05 B |
| 07/24/2026 | $39.99 | $38.14 (-4.63%) | $41.20 | $37.81 | 4.38 M | $1.96 B |
| 07/23/2026 | $36.51 | $36.27 (-0.66%) | $36.89 | $36.23 | 1.47 M | $1.87 B |
| 07/22/2026 | $36.63 | $36.29 (-0.93%) | $36.63 | $35.79 | 1.19 M | $1.87 B |
| 07/21/2026 | $36.14 | $36.47 (0.91%) | $36.59 | $35.73 | 702.23 K | $1.88 B |
| 07/20/2026 | $36.75 | $35.70 (-2.86%) | $36.95 | $35.23 | 1.09 M | $1.84 B |
| 07/17/2026 | $37.02 | $36.50 (-1.4%) | $37.27 | $36.48 | 1.09 M | $1.89 B |
| 07/16/2026 | $36.94 | $36.95 (0.03%) | $37.88 | $36.92 | 2.71 M | $1.91 B |
| 07/15/2026 | $36.57 | $36.90 (0.9%) | $37.03 | $36.44 | 1.02 M | $1.91 B |
| 07/14/2026 | $36.29 | $36.40 (0.3%) | $36.89 | $36.07 | 951.30 K | $1.88 B |
| 07/13/2026 | $35.68 | $35.95 (0.76%) | $36.32 | $35.55 | 959.39 K | $1.86 B |
| 07/10/2026 | $34.71 | $35.32 (1.76%) | $35.34 | $34.58 | 1.01 M | $1.83 B |
| 07/09/2026 | $33.75 | $34.40 (1.93%) | $34.92 | $33.60 | 1.01 M | $1.78 B |
| 07/08/2026 | $33.14 | $33.78 (1.93%) | $33.87 | $33.11 | 1.14 M | $1.75 B |
| 07/07/2026 | $33.41 | $33.12 (-0.87%) | $33.53 | $32.77 | 810.70 K | $1.71 B |
| 07/06/2026 | $33.09 | $33.17 (0.24%) | $33.78 | $33.09 | 829.64 K | $1.71 B |
| 07/02/2026 | $33.50 | $33.21 (-0.87%) | $33.62 | $32.91 | 733.20 K | $1.72 B |
| 07/01/2026 | $33.06 | $33.35 (0.88%) | $33.54 | $33.00 | 958.30 K | $1.72 B |
| 06/30/2026 | $33.22 | $32.94 (-0.84%) | $33.60 | $32.93 | 752.72 K | $1.70 B |
| 06/29/2026 | $33.23 | $33.60 (1.11%) | $33.95 | $32.88 | 889.90 K | $1.74 B |
| 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 |
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.
