5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
-1.64%
3 MONTH PERFORMANCE
-2.34%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+17.08%
World Kinect Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.97 | $27.74 (-0.82%) | $28.15 | $27.72 | 704,339 | $1.65 B |
| 03/11/2025 | $28.30 | $27.95 (-1.24%) | $28.83 | $27.81 | 809,600 | $1.65 B |
| 03/10/2025 | $27.98 | $28.18 (0.71%) | $28.69 | $27.98 | 639,400 | $1.66 B |
| 03/07/2025 | $28.29 | $28.21 (-0.28%) | $28.56 | $28.00 | 588,819 | $1.66 B |
| 03/06/2025 | $28.30 | $28.28 (-0.07%) | $28.58 | $27.93 | 773,200 | $1.67 B |
| 03/05/2025 | $28.56 | $28.34 (-0.77%) | $28.68 | $27.84 | 852,233 | $1.67 B |
| 03/04/2025 | $29.07 | $28.56 (-1.75%) | $29.30 | $28.54 | 910,910 | $1.69 B |
| 03/03/2025 | $29.98 | $29.42 (-1.87%) | $30.47 | $29.38 | 749,100 | $1.74 B |
| 02/28/2025 | $29.61 | $29.94 (1.11%) | $29.97 | $29.22 | 1.82 M | $1.77 B |
| 02/27/2025 | $30.08 | $29.80 (-0.93%) | $30.30 | $29.74 | 818,705 | $1.76 B |
| 02/26/2025 | $30.13 | $30.11 (-0.07%) | $30.59 | $30.08 | 589,132 | $1.78 B |
| 02/25/2025 | $30.83 | $30.13 (-2.27%) | $31.02 | $29.86 | 1.10 M | $1.78 B |
| 02/24/2025 | $30.83 | $30.58 (-0.81%) | $31.54 | $30.22 | 1.30 M | $1.80 B |
| 02/21/2025 | $29.70 | $30.73 (3.47%) | $31.35 | $28.35 | 2.31 M | $1.77 B |
| 02/20/2025 | $27.22 | $27.60 (1.4%) | $27.73 | $27.16 | 1.32 M | $1.59 B |
| 02/19/2025 | $27.23 | $27.27 (0.15%) | $27.40 | $26.98 | 1.00 M | $1.57 B |
| 02/18/2025 | $27.43 | $27.43 (0%) | $27.80 | $27.22 | 850,812 | $1.58 B |
| 02/14/2025 | $28.35 | $27.34 (-3.56%) | $28.47 | $27.30 | 618,511 | $1.61 B |
| 02/13/2025 | $28.04 | $28.18 (0.5%) | $28.41 | $27.94 | 335,745 | $1.66 B |
| 02/12/2025 | $28.09 | $28.02 (-0.25%) | $28.57 | $27.92 | 506,200 | $1.65 B |
| 02/11/2025 | $28.18 | $28.41 (0.82%) | $28.42 | $28.13 | 554,316 | $1.67 B |
| 02/10/2025 | $28.29 | $28.24 (-0.18%) | $28.45 | $28.21 | 276,117 | $1.66 B |
| 02/07/2025 | $28.42 | $28.21 (-0.74%) | $28.52 | $28.18 | 385,800 | $1.66 B |
| 02/06/2025 | $28.45 | $28.46 (0.04%) | $28.50 | $28.21 | 348,607 | $1.67 B |
| 02/05/2025 | $28.35 | $28.45 (0.35%) | $28.48 | $28.27 | 242,400 | $1.67 B |
| 02/04/2025 | $27.81 | $28.24 (1.55%) | $28.37 | $27.75 | 390,835 | $1.66 B |
| 02/03/2025 | $27.95 | $27.87 (-0.29%) | $28.19 | $27.68 | 320,500 | $1.64 B |
| 01/31/2025 | $28.59 | $28.27 (-1.12%) | $28.74 | $27.91 | 1.05 M | $1.66 B |
| 01/30/2025 | $28.98 | $28.60 (-1.31%) | $29.07 | $28.32 | 441,937 | $1.68 B |
| 01/29/2025 | $28.73 | $28.63 (-0.35%) | $29.08 | $28.56 | 338,300 | $1.68 B |
| 01/28/2025 | $28.86 | $28.81 (-0.17%) | $29.03 | $28.61 | 363,603 | $1.69 B |
| 01/27/2025 | $28.71 | $28.87 (0.56%) | $29.16 | $28.65 | 408,100 | $1.70 B |
| 01/24/2025 | $28.52 | $28.78 (0.91%) | $28.86 | $28.40 | 525,700 | $1.69 B |
| 01/23/2025 | $28.41 | $28.67 (0.92%) | $28.76 | $28.12 | 448,900 | $1.69 B |
| 01/22/2025 | $28.57 | $28.28 (-1.02%) | $28.57 | $28.21 | 560,435 | $1.66 B |
| 01/21/2025 | $28.16 | $28.58 (1.49%) | $28.66 | $27.99 | 716,519 | $1.68 B |
| 01/17/2025 | $27.82 | $28.07 (0.9%) | $28.35 | $27.79 | 928,400 | $1.65 B |
| 01/16/2025 | $27.95 | $27.66 (-1.04%) | $28.02 | $27.62 | 853,343 | $1.63 B |
| 01/15/2025 | $28.00 | $28.22 (0.79%) | $28.40 | $27.76 | 869,508 | $1.66 B |
| 01/14/2025 | $27.56 | $27.40 (-0.58%) | $27.56 | $27.11 | 601,400 | $1.61 B |
| 01/13/2025 | $27.06 | $27.57 (1.88%) | $27.72 | $26.99 | 509,709 | $1.62 B |
| 01/10/2025 | $27.23 | $26.99 (-0.88%) | $27.41 | $26.78 | 509,100 | $1.59 B |
| 01/08/2025 | $26.92 | $27.50 (2.15%) | $27.51 | $26.91 | 433,117 | $1.62 B |
| 01/07/2025 | $27.59 | $27.21 (-1.38%) | $27.76 | $27.06 | 739,300 | $1.60 B |
| 01/06/2025 | $27.62 | $27.56 (-0.22%) | $27.86 | $27.41 | 393,638 | $1.62 B |
| 01/03/2025 | $27.57 | $27.60 (0.11%) | $27.61 | $27.05 | 491,014 | $1.62 B |
| 01/02/2025 | $27.80 | $27.40 (-1.44%) | $27.84 | $27.26 | 322,830 | $1.61 B |
| 12/31/2024 | $27.24 | $27.51 (0.99%) | $27.56 | $27.16 | 556,839 | $1.62 B |
| 12/30/2024 | $27.60 | $27.08 (-1.88%) | $27.60 | $26.86 | 442,106 | $1.59 B |
| 12/27/2024 | $27.38 | $27.57 (0.69%) | $28.00 | $27.35 | 803,004 | $1.62 B |
| 12/26/2024 | $27.00 | $27.58 (2.15%) | $27.66 | $26.95 | 689,900 | $1.62 B |
| 12/24/2024 | $26.89 | $27.24 (1.3%) | $27.28 | $26.63 | 287,900 | $1.60 B |
| 12/23/2024 | $26.76 | $26.80 (0.15%) | $27.16 | $26.67 | 681,300 | $1.58 B |
| 12/20/2024 | $27.10 | $26.87 (-0.85%) | $27.48 | $26.72 | 7.01 M | $1.58 B |
| 12/19/2024 | $27.61 | $27.39 (-0.8%) | $27.68 | $27.02 | 1.27 M | $1.61 B |
| 12/18/2024 | $28.08 | $27.27 (-2.88%) | $28.46 | $27.16 | 834,600 | $1.60 B |
| 12/17/2024 | $27.89 | $28.04 (0.54%) | $28.14 | $27.63 | 833,100 | $1.65 B |
| 12/16/2024 | $28.15 | $28.24 (0.32%) | $28.46 | $27.83 | 846,631 | $1.66 B |
| 12/13/2024 | $28.00 | $28.27 (0.96%) | $28.37 | $27.90 | 519,900 | $1.66 B |
| 12/12/2024 | $28.62 | $28.22 (-1.4%) | $28.76 | $28.21 | 674,349 | $1.66 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.
