5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+13.24%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
-3.25%
YEAR-TO-DATE PERFORMANCE
+14.26%
1 YEAR PERFORMANCE
-6.40%
World Kinect Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $26.20 | $26.75 (2.1%) | $26.91 | $26.07 | 643.20 K | $1.49 B |
| 01/28/2026 | $26.47 | $25.73 (-2.8%) | $26.55 | $25.55 | 860.14 K | $1.43 B |
| 01/27/2026 | $25.99 | $26.02 (0.12%) | $26.23 | $25.89 | 505.80 K | $1.45 B |
| 01/26/2026 | $26.50 | $26.04 (-1.74%) | $26.70 | $25.96 | 584.90 K | $1.45 B |
| 01/23/2026 | $26.42 | $26.42 (0%) | $26.73 | $26.20 | 406.81 K | $1.47 B |
| 01/22/2026 | $26.79 | $26.56 (-0.86%) | $26.94 | $26.34 | 494.60 K | $1.48 B |
| 01/21/2026 | $26.32 | $26.63 (1.18%) | $26.97 | $26.30 | 690.40 K | $1.48 B |
| 01/20/2026 | $27.76 | $25.91 (-6.66%) | $28.02 | $25.84 | 1.32 M | $1.44 B |
| 01/16/2026 | $28.04 | $27.60 (-1.57%) | $28.09 | $27.32 | 1.17 M | $1.53 B |
| 01/15/2026 | $27.32 | $28.06 (2.71%) | $28.16 | $27.24 | 1.03 M | $1.56 B |
| 01/14/2026 | $27.68 | $27.38 (-1.08%) | $27.95 | $27.14 | 1.05 M | $1.52 B |
| 01/13/2026 | $27.31 | $27.58 (0.99%) | $27.75 | $27.14 | 2.34 M | $1.53 B |
| 01/12/2026 | $27.01 | $27.25 (0.89%) | $27.46 | $26.93 | 1.15 M | $1.52 B |
| 01/09/2026 | $27.02 | $27.07 (0.19%) | $27.39 | $26.83 | 955.33 K | $1.51 B |
| 01/08/2026 | $26.28 | $26.90 (2.36%) | $27.30 | $26.24 | 1.37 M | $1.50 B |
| 01/07/2026 | $26.22 | $26.30 (0.31%) | $26.57 | $26.08 | 1.07 M | $1.46 B |
| 01/06/2026 | $25.45 | $26.15 (2.75%) | $26.19 | $25.23 | 1.27 M | $1.45 B |
| 01/05/2026 | $24.50 | $25.42 (3.76%) | $25.49 | $24.50 | 1.14 M | $1.41 B |
| 01/02/2026 | $23.44 | $24.12 (2.9%) | $24.23 | $23.44 | 1.05 M | $1.34 B |
| 12/31/2025 | $23.76 | $23.43 (-1.39%) | $23.78 | $23.42 | 421.94 K | $1.30 B |
| 12/30/2025 | $23.76 | $23.64 (-0.51%) | $23.87 | $23.62 | 552.21 K | $1.31 B |
| 12/29/2025 | $23.60 | $23.70 (0.42%) | $23.74 | $23.48 | 416.24 K | $1.32 B |
| 12/26/2025 | $23.40 | $23.55 (0.64%) | $23.58 | $23.26 | 386.72 K | $1.31 B |
| 12/24/2025 | $23.25 | $23.50 (1.08%) | $23.50 | $23.23 | 396.80 K | $1.31 B |
| 12/23/2025 | $23.38 | $23.36 (-0.09%) | $23.43 | $23.09 | 496.70 K | $1.30 B |
| 12/22/2025 | $23.45 | $23.29 (-0.68%) | $23.76 | $23.06 | 685.12 K | $1.29 B |
| 12/19/2025 | $23.66 | $23.58 (-0.34%) | $23.72 | $23.32 | 2.67 M | $1.31 B |
| 12/18/2025 | $23.56 | $23.65 (0.38%) | $23.88 | $23.44 | 2.51 M | $1.31 B |
| 12/17/2025 | $23.71 | $23.55 (-0.67%) | $23.96 | $23.54 | 874.38 K | $1.31 B |
| 12/16/2025 | $24.36 | $23.67 (-2.83%) | $24.36 | $23.61 | 1.19 M | $1.32 B |
| 12/15/2025 | $24.21 | $24.49 (1.16%) | $24.56 | $23.58 | 2.15 M | $1.36 B |
| 12/12/2025 | $24.08 | $24.22 (0.58%) | $24.32 | $23.92 | 796.12 K | $1.35 B |
| 12/11/2025 | $23.97 | $24.04 (0.29%) | $24.29 | $23.81 | 1.08 M | $1.34 B |
| 12/10/2025 | $24.25 | $23.96 (-1.2%) | $24.25 | $23.78 | 1.47 M | $1.33 B |
| 12/09/2025 | $23.99 | $24.27 (1.17%) | $24.36 | $23.87 | 1.09 M | $1.35 B |
| 12/08/2025 | $24.28 | $23.83 (-1.85%) | $24.28 | $23.70 | 864.90 K | $1.32 B |
| 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 |
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.
