-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
+10.77% -
3 MONTH PERFORMANCE
+3.47% -
6 MONTH PERFORMANCE
+10.73% -
YEAR-TO-DATE PERFORMANCE
+28.23% -
1 YEAR PERFORMANCE
+36.62%
World Kinect Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $29.45 | $29.22 (-0.78%) | $29.62 | $29.00 | 415,647 | $1.72 B |
| 12/02/2024 | $28.95 | $29.34 (1.35%) | $29.48 | $28.72 | 534,429 | $1.73 B |
| 11/29/2024 | $29.30 | $28.95 (-1.19%) | $29.48 | $28.81 | 310,630 | $1.70 B |
| 11/27/2024 | $29.15 | $29.14 (-0.03%) | $29.47 | $28.89 | 501,100 | $1.71 B |
| 11/26/2024 | $28.74 | $29.14 (1.39%) | $29.27 | $28.66 | 824,000 | $1.71 B |
| 11/25/2024 | $29.08 | $28.98 (-0.34%) | $29.48 | $28.93 | 886,539 | $1.70 B |
| 11/22/2024 | $27.93 | $28.72 (2.83%) | $28.86 | $27.89 | 426,100 | $1.69 B |
| 11/21/2024 | $28.11 | $28.02 (-0.32%) | $28.38 | $27.95 | 497,500 | $1.65 B |
| 11/20/2024 | $27.86 | $28.02 (0.57%) | $28.04 | $27.66 | 930,400 | $1.65 B |
| 11/19/2024 | $27.58 | $27.80 (0.8%) | $27.92 | $27.55 | 782,500 | $1.63 B |
| 11/18/2024 | $28.03 | $27.77 (-0.93%) | $28.27 | $27.76 | 679,000 | $1.63 B |
| 11/15/2024 | $27.99 | $27.85 (-0.5%) | $28.23 | $27.61 | 372,700 | $1.64 B |
| 11/14/2024 | $27.84 | $27.83 (-0.04%) | $27.94 | $27.52 | 450,600 | $1.64 B |
| 11/13/2024 | $28.17 | $27.85 (-1.14%) | $28.23 | $27.80 | 490,831 | $1.64 B |
| 11/12/2024 | $28.47 | $28.14 (-1.16%) | $28.75 | $28.10 | 617,038 | $1.65 B |
| 11/11/2024 | $28.12 | $28.35 (0.82%) | $28.61 | $28.12 | 407,313 | $1.67 B |
| 11/08/2024 | $28.26 | $27.99 (-0.96%) | $28.39 | $27.90 | 542,528 | $1.65 B |
| 11/07/2024 | $28.66 | $28.25 (-1.43%) | $28.66 | $28.12 | 553,300 | $1.66 B |
| 11/06/2024 | $27.78 | $28.62 (3.02%) | $29.12 | $27.40 | 1.47 M | $1.68 B |
| 11/05/2024 | $26.43 | $26.75 (1.21%) | $26.84 | $26.25 | 527,200 | $1.57 B |
| 11/04/2024 | $26.12 | $26.37 (0.96%) | $26.55 | $26.10 | 617,218 | $1.55 B |
| 11/01/2024 | $26.45 | $26.28 (-0.64%) | $26.89 | $26.15 | 785,015 | $1.55 B |
| 10/31/2024 | $26.33 | $26.15 (-0.68%) | $26.82 | $26.15 | 781,449 | $1.54 B |
| 10/30/2024 | $26.10 | $26.47 (1.42%) | $26.99 | $26.10 | 1.50 M | $1.56 B |
| 10/29/2024 | $26.34 | $26.22 (-0.46%) | $26.78 | $26.04 | 1.01 M | $1.54 B |
| 10/28/2024 | $26.07 | $26.54 (1.8%) | $26.85 | $25.99 | 1.68 M | $1.56 B |
| 10/25/2024 | $27.50 | $26.40 (-4%) | $29.37 | $26.38 | 3.06 M | $1.55 B |
| 10/24/2024 | $31.07 | $31.34 (0.87%) | $31.36 | $30.93 | 668,600 | $1.84 B |
| 10/23/2024 | $31.03 | $31.02 (-0.03%) | $31.44 | $30.89 | 883,652 | $1.82 B |
| 10/22/2024 | $31.00 | $31.37 (1.19%) | $31.64 | $30.97 | 848,447 | $1.84 B |
| 10/21/2024 | $31.17 | $31.05 (-0.38%) | $31.19 | $30.82 | 715,700 | $1.83 B |
| 10/18/2024 | $30.70 | $31.05 (1.14%) | $31.29 | $30.64 | 662,600 | $1.86 B |
| 10/17/2024 | $31.18 | $30.66 (-1.67%) | $31.28 | $30.54 | 573,500 | $1.83 B |
| 10/16/2024 | $30.65 | $31.21 (1.83%) | $31.50 | $30.61 | 967,500 | $1.87 B |
| 10/15/2024 | $30.15 | $30.62 (1.56%) | $30.94 | $30.15 | 918,384 | $1.83 B |
| 10/14/2024 | $30.63 | $30.64 (0.03%) | $31.06 | $30.52 | 791,447 | $1.83 B |
| 10/11/2024 | $30.28 | $30.75 (1.55%) | $30.75 | $30.15 | 554,002 | $1.84 B |
| 10/10/2024 | $30.64 | $30.15 (-1.6%) | $30.67 | $30.07 | 447,022 | $1.80 B |
| 10/09/2024 | $30.24 | $30.70 (1.52%) | $30.97 | $30.13 | 1.39 M | $1.84 B |
| 10/08/2024 | $30.48 | $30.40 (-0.26%) | $30.56 | $30.00 | 725,340 | $1.82 B |
| 10/07/2024 | $31.05 | $30.68 (-1.19%) | $31.05 | $30.39 | 1.21 M | $1.83 B |
| 10/04/2024 | $31.09 | $31.02 (-0.23%) | $31.17 | $30.86 | 767,700 | $1.85 B |
| 10/03/2024 | $30.92 | $30.78 (-0.45%) | $31.05 | $30.55 | 716,200 | $1.84 B |
| 10/02/2024 | $31.22 | $30.92 (-0.96%) | $31.28 | $30.66 | 875,900 | $1.85 B |
| 10/01/2024 | $30.60 | $30.79 (0.62%) | $31.05 | $30.53 | 852,133 | $1.84 B |
| 09/30/2024 | $30.81 | $30.91 (0.32%) | $31.02 | $30.60 | 637,000 | $1.85 B |
| 09/27/2024 | $30.72 | $30.81 (0.29%) | $31.22 | $30.67 | 1.16 M | $1.84 B |
| 09/26/2024 | $30.23 | $30.50 (0.89%) | $30.63 | $30.08 | 1.56 M | $1.82 B |
| 09/25/2024 | $30.95 | $30.42 (-1.71%) | $30.95 | $30.41 | 1.27 M | $1.82 B |
| 09/24/2024 | $31.08 | $30.91 (-0.55%) | $31.56 | $30.84 | 850,900 | $1.85 B |
| 09/23/2024 | $31.09 | $30.72 (-1.19%) | $31.60 | $30.44 | 2.08 M | $1.84 B |
| 09/20/2024 | $30.77 | $31.40 (2.05%) | $31.71 | $30.42 | 6.40 M | $1.88 B |
| 09/19/2024 | $30.89 | $30.85 (-0.13%) | $30.97 | $30.64 | 834,100 | $1.84 B |
| 09/18/2024 | $29.97 | $30.23 (0.87%) | $30.78 | $29.97 | 901,733 | $1.81 B |
| 09/17/2024 | $29.50 | $30.11 (2.07%) | $30.14 | $29.45 | 706,100 | $1.80 B |
| 09/16/2024 | $28.23 | $29.32 (3.86%) | $29.33 | $28.23 | 989,618 | $1.75 B |
| 09/13/2024 | $28.35 | $29.00 (2.29%) | $29.16 | $28.35 | 1.27 M | $1.73 B |
| 09/12/2024 | $28.15 | $27.96 (-0.67%) | $28.26 | $27.79 | 784,714 | $1.67 B |
| 09/11/2024 | $28.33 | $28.02 (-1.09%) | $28.33 | $27.62 | 433,919 | $1.68 B |
| 09/10/2024 | $28.23 | $28.47 (0.85%) | $28.93 | $27.97 | 615,039 | $1.70 B |
| 09/09/2024 | $27.60 | $27.51 (-0.33%) | $27.91 | $27.42 | 654,915 | $1.65 B |
| 09/06/2024 | $28.17 | $27.60 (-2.02%) | $28.36 | $27.45 | 632,048 | $1.65 B |
| 09/05/2024 | $28.45 | $28.10 (-1.23%) | $28.60 | $28.10 | 522,411 | $1.68 B |
| 09/04/2024 | $28.34 | $28.23 (-0.39%) | $28.50 | $28.12 | 475,900 | $1.69 B |