-
5 DAY PERFORMANCE
+0.26% -
1 MONTH PERFORMANCE
+8.41% -
3 MONTH PERFORMANCE
+19.38% -
6 MONTH PERFORMANCE
+16.45% -
YEAR-TO-DATE PERFORMANCE
+35.21% -
1 YEAR PERFORMANCE
+34.38%
World Kinect Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $28.59 | $28.49 (-0.35%) | $28.62 | $28.28 | 463,700 | $1.70 B |
| 08/30/2024 | $28.50 | $28.79 (1.02%) | $28.88 | $28.48 | 809,410 | $1.72 B |
| 08/29/2024 | $28.48 | $28.58 (0.35%) | $28.77 | $28.29 | 391,400 | $1.71 B |
| 08/28/2024 | $28.20 | $28.41 (0.74%) | $28.46 | $28.14 | 345,700 | $1.70 B |
| 08/27/2024 | $28.11 | $28.25 (0.5%) | $28.47 | $28.11 | 391,300 | $1.69 B |
| 08/26/2024 | $28.72 | $28.31 (-1.43%) | $28.85 | $28.31 | 366,526 | $1.69 B |
| 08/23/2024 | $28.10 | $28.37 (0.96%) | $28.50 | $28.02 | 436,700 | $1.70 B |
| 08/22/2024 | $27.65 | $27.86 (0.76%) | $27.98 | $27.65 | 844,000 | $1.67 B |
| 08/21/2024 | $27.69 | $27.73 (0.14%) | $28.00 | $27.49 | 486,000 | $1.66 B |
| 08/20/2024 | $27.93 | $27.46 (-1.68%) | $28.09 | $27.44 | 1.30 M | $1.64 B |
| 08/19/2024 | $27.82 | $28.02 (0.72%) | $28.03 | $27.80 | 538,847 | $1.68 B |
| 08/16/2024 | $27.15 | $27.79 (2.36%) | $27.81 | $27.15 | 713,600 | $1.66 B |
| 08/15/2024 | $27.51 | $27.18 (-1.2%) | $27.71 | $27.16 | 435,968 | $1.63 B |
| 08/14/2024 | $27.01 | $27.01 (0%) | $27.09 | $26.78 | 409,500 | $1.62 B |
| 08/13/2024 | $26.45 | $26.90 (1.7%) | $27.00 | $26.44 | 637,828 | $1.61 B |
| 08/12/2024 | $26.18 | $26.46 (1.07%) | $26.66 | $26.16 | 672,210 | $1.58 B |
| 08/09/2024 | $26.18 | $26.09 (-0.34%) | $26.31 | $25.91 | 655,437 | $1.56 B |
| 08/08/2024 | $26.41 | $26.14 (-1.02%) | $26.41 | $25.99 | 1.48 M | $1.56 B |
| 08/07/2024 | $26.46 | $26.16 (-1.13%) | $26.90 | $26.11 | 626,600 | $1.56 B |
| 08/06/2024 | $25.88 | $26.11 (0.89%) | $26.37 | $25.77 | 550,700 | $1.56 B |
| 08/05/2024 | $25.61 | $25.88 (1.05%) | $26.07 | $25.01 | 689,901 | $1.55 B |
| 08/02/2024 | $26.87 | $26.64 (-0.86%) | $26.88 | $26.28 | 721,809 | $1.59 B |
| 08/01/2024 | $27.92 | $27.56 (-1.29%) | $28.15 | $27.31 | 452,800 | $1.65 B |
| 07/31/2024 | $28.40 | $27.93 (-1.65%) | $28.60 | $27.88 | 660,919 | $1.67 B |
| 07/30/2024 | $27.94 | $28.25 (1.11%) | $28.48 | $27.73 | 663,500 | $1.69 B |
| 07/29/2024 | $27.12 | $27.78 (2.43%) | $27.88 | $26.93 | 875,212 | $1.66 B |
| 07/26/2024 | $25.29 | $26.85 (6.17%) | $27.00 | $25.29 | 1.01 M | $1.61 B |
| 07/25/2024 | $26.73 | $26.95 (0.82%) | $27.25 | $26.56 | 777,700 | $1.61 B |
| 07/24/2024 | $26.73 | $26.68 (-0.19%) | $27.13 | $26.60 | 438,800 | $1.60 B |
| 07/23/2024 | $26.83 | $26.64 (-0.71%) | $26.89 | $26.59 | 338,700 | $1.59 B |
| 07/22/2024 | $26.68 | $26.85 (0.64%) | $26.90 | $26.43 | 280,170 | $1.61 B |
| 07/19/2024 | $26.50 | $26.59 (0.34%) | $26.84 | $26.38 | 402,595 | $1.59 B |
| 07/18/2024 | $26.59 | $26.49 (-0.38%) | $26.73 | $26.20 | 433,173 | $1.59 B |
| 07/17/2024 | $26.55 | $26.76 (0.79%) | $27.15 | $26.43 | 476,886 | $1.60 B |
| 07/16/2024 | $26.33 | $26.51 (0.68%) | $26.78 | $26.32 | 491,063 | $1.59 B |
| 07/15/2024 | $26.14 | $26.35 (0.8%) | $26.62 | $26.07 | 484,461 | $1.58 B |
| 07/12/2024 | $26.21 | $25.97 (-0.92%) | $26.28 | $25.82 | 314,689 | $1.56 B |
| 07/11/2024 | $25.38 | $25.90 (2.05%) | $25.98 | $25.11 | 362,531 | $1.55 B |
| 07/10/2024 | $24.93 | $25.00 (0.28%) | $25.15 | $24.84 | 340,657 | $1.50 B |
| 07/09/2024 | $25.04 | $24.77 (-1.08%) | $25.28 | $24.76 | 698,734 | $1.48 B |
| 07/08/2024 | $25.27 | $25.21 (-0.24%) | $25.54 | $25.18 | 250,941 | $1.51 B |
| 07/05/2024 | $25.55 | $25.25 (-1.17%) | $25.55 | $25.12 | 281,984 | $1.51 B |
| 07/03/2024 | $25.46 | $25.74 (1.1%) | $25.74 | $25.44 | 170,410 | $1.54 B |
| 07/02/2024 | $25.96 | $25.34 (-2.39%) | $25.96 | $25.30 | 253,853 | $1.52 B |
| 07/01/2024 | $25.82 | $25.79 (-0.12%) | $25.94 | $25.56 | 437,237 | $1.54 B |
| 06/28/2024 | $26.12 | $25.80 (-1.23%) | $26.34 | $25.75 | 1.13 M | $1.55 B |