5 DAY PERFORMANCE
-12.86%
1 MONTH PERFORMANCE
+1.94%
3 MONTH PERFORMANCE
-11.94%
6 MONTH PERFORMANCE
-5.18%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
-14.68%
World Kinect Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $27.24 | $27.38 (0.51%) | $27.53 | $27.20 | 433.36 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 | $1.28 B |
| 04/16/2026 | $23.83 | $23.40 (-1.8%) | $24.04 | $23.29 | 544.53 K | $1.28 B |
| 04/15/2026 | $23.31 | $23.86 (2.36%) | $23.89 | $23.23 | 526.30 K | $1.31 B |
| 04/14/2026 | $23.06 | $23.33 (1.17%) | $23.36 | $22.82 | 787.00 K | $1.28 B |
| 04/13/2026 | $23.31 | $23.14 (-0.73%) | $23.31 | $22.78 | 490.70 K | $1.27 B |
| 04/10/2026 | $23.78 | $23.37 (-1.72%) | $23.82 | $23.20 | 446.93 K | $1.28 B |
| 04/09/2026 | $23.79 | $23.91 (0.5%) | $24.05 | $23.63 | 682.42 K | $1.31 B |
| 04/08/2026 | $23.52 | $23.85 (1.4%) | $24.01 | $23.46 | 724.52 K | $1.31 B |
| 04/07/2026 | $23.19 | $23.58 (1.68%) | $23.80 | $23.19 | 537.00 K | $1.29 B |
| 04/06/2026 | $23.20 | $23.23 (0.13%) | $23.39 | $23.14 | 1.01 M | $1.27 B |
| 04/02/2026 | $23.04 | $23.45 (1.78%) | $23.52 | $22.65 | 694.24 K | $1.29 B |
| 04/01/2026 | $22.84 | $23.06 (0.96%) | $23.15 | $22.60 | 917.54 K | $1.26 B |
| 03/31/2026 | $23.41 | $23.07 (-1.45%) | $23.41 | $22.85 | 600.70 K | $1.26 B |
| 03/30/2026 | $23.27 | $23.06 (-0.9%) | $23.42 | $23.01 | 438.02 K | $1.26 B |
| 03/27/2026 | $23.43 | $23.36 (-0.3%) | $23.57 | $23.20 | 558.72 K | $1.28 B |
| 03/26/2026 | $22.97 | $23.47 (2.18%) | $23.56 | $22.97 | 430.50 K | $1.29 B |
| 03/25/2026 | $23.25 | $23.09 (-0.69%) | $23.25 | $22.71 | 682.33 K | $1.27 B |
| 03/24/2026 | $22.86 | $22.97 (0.48%) | $23.37 | $22.86 | 923.70 K | $1.26 B |
| 03/23/2026 | $22.65 | $22.89 (1.06%) | $23.37 | $22.65 | 843.10 K | $1.25 B |
| 03/20/2026 | $22.65 | $22.64 (-0.04%) | $22.75 | $22.21 | 3.34 M | $1.24 B |
| 03/19/2026 | $22.57 | $22.61 (0.18%) | $22.84 | $22.38 | 578.34 K | $1.24 B |
| 03/18/2026 | $23.26 | $22.77 (-2.11%) | $23.30 | $22.73 | 625.10 K | $1.25 B |
| 03/17/2026 | $22.93 | $23.08 (0.65%) | $23.18 | $22.91 | 651.10 K | $1.26 B |
| 03/16/2026 | $22.93 | $22.59 (-1.48%) | $23.06 | $22.57 | 679.90 K | $1.24 B |
| 03/13/2026 | $23.23 | $22.80 (-1.85%) | $23.23 | $22.70 | 685.22 K | $1.25 B |
| 03/12/2026 | $23.33 | $23.09 (-1.03%) | $23.44 | $23.08 | 716.91 K | $1.27 B |
| 03/11/2026 | $23.38 | $23.59 (0.9%) | $23.76 | $23.30 | 585.53 K | $1.29 B |
| 03/10/2026 | $23.63 | $23.57 (-0.25%) | $23.91 | $23.45 | 532.55 K | $1.29 B |
| 03/09/2026 | $24.27 | $23.59 (-2.8%) | $24.27 | $23.21 | 1.07 M | $1.29 B |
| 03/06/2026 | $24.75 | $24.42 (-1.33%) | $24.91 | $24.12 | 525.50 K | $1.34 B |
| 03/05/2026 | $24.32 | $24.57 (1.03%) | $24.85 | $24.32 | 782.40 K | $1.35 B |
| 03/04/2026 | $24.52 | $24.55 (0.12%) | $24.80 | $24.28 | 545.00 K | $1.35 B |
| 03/03/2026 | $23.46 | $24.49 (4.39%) | $24.77 | $23.46 | 779.64 K | $1.34 B |
| 03/02/2026 | $24.92 | $24.98 (0.24%) | $25.11 | $24.64 | 764.22 K | $1.37 B |
| 02/27/2026 | $25.00 | $24.95 (-0.2%) | $25.28 | $24.87 | 925.60 K | $1.37 B |
| 02/26/2026 | $25.40 | $25.17 (-0.91%) | $25.66 | $24.98 | 783.23 K | $1.38 B |
| 02/25/2026 | $25.22 | $25.41 (0.75%) | $25.44 | $24.82 | 628.50 K | $1.39 B |
| 02/24/2026 | $25.04 | $25.16 (0.48%) | $25.46 | $24.80 | 940.31 K | $1.38 B |
| 02/23/2026 | $24.88 | $25.05 (0.68%) | $25.11 | $23.93 | 1.48 M | $1.37 B |
| 02/20/2026 | $25.40 | $24.97 (-1.69%) | $26.51 | $24.38 | 1.65 M | $1.37 B |
| 02/19/2026 | $26.34 | $26.59 (0.95%) | $26.67 | $26.07 | 833.85 K | $1.46 B |
| 02/18/2026 | $26.69 | $26.43 (-0.97%) | $27.02 | $26.12 | 846.80 K | $1.45 B |
| 02/17/2026 | $26.67 | $26.62 (-0.19%) | $26.78 | $26.09 | 807.61 K | $1.46 B |
| 02/13/2026 | $26.31 | $26.79 (1.82%) | $26.83 | $26.20 | 630.55 K | $1.49 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.
