5 DAY PERFORMANCE
-34.20%
1 MONTH PERFORMANCE
-33.70%
3 MONTH PERFORMANCE
-31.42%
6 MONTH PERFORMANCE
-1.34%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
-6.31%
World Kinect Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $37.12 | $36.84 (-0.75%) | $37.48 | $36.74 | 125.42 K | |
| 10/08/2026 | $37.06 | $37.24 (0.49%) | $37.49 | $36.97 | 1.05 M | $1.92 B |
| 10/07/2026 | $36.52 | $36.68 (0.44%) | $36.82 | $36.14 | 1.23 M | $1.89 B |
| 10/06/2026 | $36.47 | $36.52 (0.14%) | $36.84 | $36.16 | 972.61 K | $1.88 B |
| 10/05/2026 | $35.89 | $36.43 (1.5%) | $36.66 | $35.56 | 1.20 M | $1.88 B |
| 10/02/2026 | $35.67 | $35.85 (0.5%) | $36.01 | $35.46 | 1.54 M | $1.85 B |
| 10/01/2026 | $35.00 | $35.68 (1.94%) | $35.93 | $34.89 | 915.90 K | $1.84 B |
| 09/30/2026 | $36.14 | $35.16 (-2.71%) | $36.39 | $35.15 | 965.93 K | $1.81 B |
| 09/29/2026 | $35.00 | $35.84 (2.4%) | $35.96 | $34.55 | 1.18 M | $1.85 B |
| 09/28/2026 | $35.64 | $35.22 (-1.18%) | $35.74 | $35.20 | 1.11 M | $1.81 B |
| 09/25/2026 | $35.84 | $35.65 (-0.53%) | $35.92 | $35.35 | 680.00 K | $1.84 B |
| 09/24/2026 | $36.26 | $35.97 (-0.8%) | $36.45 | $35.70 | 829.13 K | $1.85 B |
| 09/23/2026 | $35.92 | $36.04 (0.33%) | $36.48 | $35.57 | 741.70 K | $1.86 B |
| 09/22/2026 | $35.26 | $35.84 (1.64%) | $36.18 | $35.22 | 818.70 K | $1.85 B |
| 09/21/2026 | $35.83 | $35.59 (-0.67%) | $36.07 | $35.08 | 1.45 M | $1.83 B |
| 09/18/2026 | $35.71 | $35.95 (0.67%) | $36.08 | $35.30 | 4.26 M | $1.85 B |
| 09/17/2026 | $35.00 | $35.83 (2.37%) | $36.19 | $35.00 | 1.54 M | $1.85 B |
| 09/16/2026 | $35.39 | $35.47 (0.23%) | $35.70 | $34.85 | 1.34 M | $1.83 B |
| 09/15/2026 | $35.36 | $35.50 (0.4%) | $35.73 | $34.94 | 927.91 K | $1.83 B |
| 09/14/2026 | $35.40 | $35.01 (-1.1%) | $36.12 | $34.94 | 1.14 M | $1.80 B |
| 09/11/2026 | $35.61 | $35.21 (-1.12%) | $35.80 | $34.89 | 1.73 M | $1.81 B |
| 09/10/2026 | $35.74 | $35.35 (-1.09%) | $36.39 | $35.24 | 707.80 K | $1.82 B |
| 09/09/2026 | $35.72 | $35.58 (-0.39%) | $36.07 | $35.08 | 768.95 K | $1.83 B |
| 09/08/2026 | $35.55 | $35.38 (-0.48%) | $35.69 | $35.05 | 630.40 K | $1.82 B |
| 09/04/2026 | $35.11 | $35.40 (0.83%) | $35.47 | $34.78 | 496.84 K | $1.82 B |
| 09/03/2026 | $35.29 | $35.09 (-0.57%) | $35.76 | $34.90 | 725.80 K | $1.81 B |
| 09/02/2026 | $35.08 | $35.13 (0.14%) | $35.84 | $35.00 | 725.30 K | $1.81 B |
| 09/01/2026 | $35.96 | $35.28 (-1.89%) | $36.14 | $34.81 | 1.52 M | $1.82 B |
| 08/31/2026 | $35.97 | $35.75 (-0.61%) | $36.18 | $35.05 | 1.29 M | $1.84 B |
| 08/28/2026 | $35.82 | $35.45 (-1.03%) | $35.85 | $35.37 | 656.50 K | $1.83 B |
| 08/27/2026 | $35.78 | $35.84 (0.17%) | $36.18 | $35.32 | 994.54 K | $1.85 B |
| 08/26/2026 | $35.22 | $36.01 (2.24%) | $36.02 | $34.92 | 732.76 K | $1.85 B |
| 08/25/2026 | $35.50 | $35.38 (-0.34%) | $35.76 | $35.24 | 719.12 K | $1.82 B |
| 08/24/2026 | $35.66 | $35.62 (-0.11%) | $36.01 | $35.00 | 731.35 K | $1.83 B |
| 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 |
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.
