5 DAY PERFORMANCE
+11.84%
1 MONTH PERFORMANCE
+0.23%
3 MONTH PERFORMANCE
-2.07%
6 MONTH PERFORMANCE
-6.99%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
-7.81%
World Kinect Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.35 | $24.21 (-0.57%) | $24.92 | $24.03 | 807.80 K | $1.35 B |
| 12/04/2025 | $23.67 | $24.03 (1.52%) | $24.07 | $23.64 | 595.81 K | $1.34 B |
| 12/03/2025 | $23.43 | $23.75 (1.37%) | $23.76 | $23.32 | 523.83 K | $1.32 B |
| 12/02/2025 | $23.31 | $23.44 (0.56%) | $23.44 | $22.88 | 687.70 K | $1.30 B |
| 12/01/2025 | $23.31 | $23.31 (0%) | $23.49 | $23.22 | 570.10 K | $1.30 B |
| 11/28/2025 | $23.61 | $23.18 (-1.82%) | $23.68 | $23.06 | 315.70 K | $1.29 B |
| 11/26/2025 | $23.80 | $23.69 (-0.46%) | $24.04 | $23.64 | 759.00 K | $1.32 B |
| 11/25/2025 | $23.71 | $23.79 (0.34%) | $23.95 | $23.35 | 517.51 K | $1.32 B |
| 11/24/2025 | $23.75 | $23.86 (0.46%) | $23.90 | $23.46 | 741.40 K | $1.33 B |
| 11/21/2025 | $23.12 | $23.96 (3.63%) | $24.03 | $22.81 | 910.64 K | $1.33 B |
| 11/20/2025 | $23.39 | $23.05 (-1.45%) | $23.51 | $23.00 | 673.50 K | $1.28 B |
| 11/19/2025 | $23.68 | $23.31 (-1.56%) | $23.74 | $23.30 | 679.74 K | $1.30 B |
| 11/18/2025 | $23.82 | $23.88 (0.25%) | $24.16 | $23.55 | 603.30 K | $1.33 B |
| 11/17/2025 | $25.00 | $23.84 (-4.64%) | $25.00 | $23.75 | 1.00 M | $1.33 B |
| 11/14/2025 | $24.96 | $25.01 (0.2%) | $25.22 | $24.74 | 735.50 K | $1.39 B |
| 11/13/2025 | $24.26 | $24.88 (2.56%) | $25.00 | $24.26 | 821.00 K | $1.38 B |
| 11/12/2025 | $24.25 | $24.28 (0.12%) | $24.44 | $23.66 | 1.14 M | $1.35 B |
| 11/11/2025 | $25.73 | $24.36 (-5.32%) | $25.80 | $24.18 | 1.29 M | $1.35 B |
| 11/10/2025 | $25.58 | $25.58 (0%) | $25.74 | $25.31 | 527.20 K | $1.42 B |
| 11/07/2025 | $26.02 | $25.55 (-1.81%) | $26.26 | $25.48 | 562.60 K | $1.42 B |
| 11/06/2025 | $25.61 | $26.01 (1.56%) | $26.16 | $25.35 | 581.20 K | $1.45 B |
| 11/05/2025 | $25.92 | $25.67 (-0.96%) | $26.11 | $25.64 | 761.82 K | $1.43 B |
| 11/04/2025 | $25.75 | $25.80 (0.19%) | $26.17 | $25.60 | 689.90 K | $1.43 B |
| 11/03/2025 | $25.83 | $26.10 (1.05%) | $26.19 | $25.55 | 557.70 K | $1.45 B |
| 10/31/2025 | $25.80 | $25.85 (0.19%) | $26.16 | $25.75 | 592.84 K | $1.44 B |
| 10/30/2025 | $25.67 | $25.90 (0.9%) | $26.28 | $25.67 | 636.10 K | $1.44 B |
| 10/29/2025 | $25.61 | $25.68 (0.27%) | $26.14 | $25.58 | 675.10 K | $1.43 B |
| 10/28/2025 | $26.40 | $25.78 (-2.35%) | $26.46 | $25.51 | 891.60 K | $1.43 B |
| 10/27/2025 | $26.69 | $26.33 (-1.35%) | $26.85 | $26.30 | 565.00 K | $1.46 B |
| 10/24/2025 | $26.44 | $26.66 (0.83%) | $26.67 | $25.42 | 1.11 M | $1.48 B |
| 10/23/2025 | $25.53 | $25.76 (0.9%) | $25.96 | $25.36 | 661.90 K | $1.43 B |
| 10/22/2025 | $25.62 | $25.58 (-0.16%) | $25.72 | $25.46 | 607.24 K | $1.42 B |
| 10/21/2025 | $25.43 | $25.51 (0.31%) | $25.69 | $25.36 | 445.40 K | $1.42 B |
| 10/20/2025 | $25.19 | $25.54 (1.39%) | $25.58 | $25.19 | 345.40 K | $1.42 B |
| 10/17/2025 | $24.77 | $25.11 (1.37%) | $25.16 | $24.73 | 463.40 K | $1.42 B |
| 10/16/2025 | $25.09 | $24.83 (-1.04%) | $25.20 | $24.52 | 470.80 K | $1.40 B |
| 10/15/2025 | $25.43 | $25.17 (-1.02%) | $25.68 | $25.04 | 585.90 K | $1.42 B |
| 10/14/2025 | $24.99 | $25.29 (1.2%) | $25.44 | $24.93 | 454.60 K | $1.43 B |
| 10/13/2025 | $24.98 | $25.13 (0.6%) | $25.26 | $24.86 | 277.50 K | $1.42 B |
| 10/10/2025 | $25.02 | $24.75 (-1.08%) | $25.28 | $24.73 | 705.61 K | $1.40 B |
| 10/09/2025 | $25.68 | $25.18 (-1.95%) | $25.75 | $25.06 | 468.60 K | $1.42 B |
| 10/08/2025 | $25.59 | $25.55 (-0.16%) | $25.70 | $25.35 | 318.60 K | $1.44 B |
| 10/07/2025 | $25.99 | $25.71 (-1.08%) | $26.17 | $25.42 | 466.70 K | $1.45 B |
| 10/06/2025 | $26.09 | $25.98 (-0.42%) | $26.27 | $25.93 | 523.70 K | $1.47 B |
| 10/03/2025 | $26.25 | $26.07 (-0.69%) | $26.55 | $26.05 | 474.22 K | $1.47 B |
| 10/02/2025 | $26.01 | $26.07 (0.23%) | $26.30 | $25.53 | 428.90 K | $1.47 B |
| 10/01/2025 | $25.95 | $26.10 (0.58%) | $26.14 | $25.70 | 397.08 K | $1.47 B |
| 09/30/2025 | $25.84 | $25.95 (0.43%) | $25.97 | $25.62 | 406.50 K | $1.47 B |
| 09/29/2025 | $26.21 | $26.12 (-0.34%) | $26.28 | $25.82 | 498.30 K | $1.48 B |
| 09/26/2025 | $26.10 | $26.28 (0.69%) | $26.39 | $26.07 | 378.03 K | $1.48 B |
| 09/25/2025 | $26.28 | $26.09 (-0.72%) | $26.29 | $25.96 | 508.23 K | $1.47 B |
| 09/24/2025 | $26.31 | $26.30 (-0.04%) | $26.77 | $26.28 | 468.05 K | $1.49 B |
| 09/23/2025 | $26.29 | $26.49 (0.76%) | $26.67 | $26.26 | 589.64 K | $1.50 B |
| 09/22/2025 | $26.27 | $26.08 (-0.72%) | $26.50 | $26.06 | 806.70 K | $1.47 B |
| 09/19/2025 | $27.02 | $26.40 (-2.29%) | $27.02 | $26.35 | 3.74 M | $1.49 B |
| 09/18/2025 | $26.25 | $26.92 (2.55%) | $26.95 | $26.22 | 1.90 M | $1.52 B |
| 09/17/2025 | $26.16 | $26.19 (0.11%) | $26.62 | $25.99 | 789.52 K | $1.48 B |
| 09/16/2025 | $25.58 | $26.03 (1.76%) | $26.08 | $25.54 | 557.72 K | $1.47 B |
| 09/15/2025 | $25.37 | $25.42 (0.2%) | $25.56 | $25.12 | 674.50 K | $1.44 B |
| 09/12/2025 | $25.92 | $25.37 (-2.12%) | $25.93 | $25.36 | 469.20 K | $1.43 B |
| 09/11/2025 | $25.31 | $25.90 (2.33%) | $25.91 | $25.25 | 784.11 K | $1.46 B |
| 09/10/2025 | $25.82 | $25.42 (-1.55%) | $25.88 | $25.25 | 790.50 K | $1.44 B |
| 09/09/2025 | $25.92 | $25.94 (0.08%) | $26.47 | $25.82 | 604.53 K | $1.47 B |
| 09/08/2025 | $26.75 | $26.42 (-1.23%) | $26.87 | $25.91 | 868.30 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.
