5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
+4.47%
3 MONTH PERFORMANCE
-9.60%
6 MONTH PERFORMANCE
+5.57%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
+27.24%
World Kinect Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $27.82 | $28.07 (0.9%) | $28.35 | $27.79 | 651,185 | $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 |
| 12/11/2024 | $28.85 | $28.74 (-0.38%) | $28.85 | $28.44 | 628,200 | $1.69 B |
| 12/10/2024 | $28.35 | $28.43 (0.28%) | $28.67 | $28.00 | 543,700 | $1.67 B |
| 12/09/2024 | $28.48 | $28.28 (-0.7%) | $28.90 | $28.20 | 515,106 | $1.66 B |
| 12/06/2024 | $28.79 | $28.28 (-1.77%) | $28.79 | $27.98 | 488,103 | $1.66 B |
| 12/05/2024 | $28.62 | $28.75 (0.45%) | $29.07 | $28.54 | 1.22 M | $1.69 B |
| 12/04/2024 | $29.16 | $28.73 (-1.47%) | $29.39 | $28.60 | 939,100 | $1.69 B |
| 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 |