INT - World Fuel Services Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201827.1727.6327.0127.4027.40589,900
Apr 18, 201826.8227.5426.8127.3027.30511,500
Apr 17, 201826.5626.7926.2326.7326.73396,900
Apr 16, 201826.0026.5725.8026.4626.46392,200
Apr 13, 201825.7026.0425.5825.9125.91468,400
Apr 12, 201825.4325.8025.1725.6625.66375,000
Apr 11, 201824.8125.3024.7825.2925.29603,400
Apr 10, 201824.8325.1624.6124.9424.94528,200
Apr 09, 201824.7124.9024.4724.5124.51582,100
Apr 06, 201825.0125.2724.1224.5324.53425,700
Apr 05, 201824.5625.2624.5425.1825.18696,000
Apr 04, 201824.1024.4524.0024.4124.41933,300
Apr 03, 201824.3524.4923.8124.3824.38822,800
Apr 02, 201824.4924.5223.5924.2124.21509,200
Mar 29, 201823.6824.6123.6824.5524.55761,200
Mar 28, 201823.6423.8923.3923.5123.51848,500
Mar 27, 201823.9824.1623.6023.7423.74338,900
Mar 26, 201823.3723.9022.7823.8623.86612,000
Mar 23, 201823.7224.0223.0323.0523.05621,600
Mar 22, 201824.0324.1623.5723.6623.66467,000
Mar 21, 201824.2324.7024.0224.2324.23412,800
Mar 20, 201824.0324.2023.7824.1524.15442,600
Mar 19, 201824.3624.5423.6023.9423.94554,300
Mar 16, 201824.0124.5724.0124.4924.491,040,300
Mar 15, 201823.9424.1423.4923.9323.93432,300
Mar 15, 20180.06 Dividend
Mar 14, 201823.7524.1223.7023.8723.81679,400
Mar 13, 201823.6724.0123.4723.6123.551,308,900
Mar 12, 201823.5423.7823.1823.5723.51945,700
Mar 09, 201823.8024.0523.3923.5923.53994,800
Mar 08, 201823.5923.7523.2323.6223.56543,200
Mar 07, 201823.2523.9023.2523.5023.44591,800
Mar 06, 201823.3223.7623.0523.4323.37566,900
Mar 05, 201822.8823.4222.8623.2323.17671,100
Mar 02, 201822.4523.0022.3022.9322.87770,800
Mar 01, 201822.8523.2422.3522.5822.52957,200
Feb 28, 201823.1223.3722.8422.8522.79729,900
Feb 27, 201823.3624.2622.9923.0823.021,022,700
Feb 26, 201821.6623.8621.6623.3523.291,605,600
Feb 23, 201823.6624.3120.6421.6421.592,021,800
Feb 22, 201825.7725.8925.0525.1125.051,019,200
Feb 21, 201825.9926.2025.7125.7225.66541,600
Feb 20, 201826.2826.4325.8826.0225.95325,800
Feb 16, 201826.2126.5426.1526.3126.24401,200
Feb 15, 201826.0426.3525.7926.3026.23438,000
Feb 14, 201824.9426.0724.6626.0025.93498,200
Feb 13, 201824.7525.1324.6025.0524.99537,100
Feb 12, 201824.8325.0724.5124.9224.86795,600
Feb 09, 201824.6124.8323.8624.6524.59481,800
Feb 08, 201825.3425.5324.3724.3824.32542,200
Feb 07, 201825.8226.2725.3425.3425.28493,000
Feb 06, 201825.5526.0825.2725.9325.86731,600
Feb 05, 201826.5027.0925.8226.0225.95692,600
Feb 02, 201828.0028.2026.5826.9526.88537,300
Feb 01, 201827.9628.2627.6428.2228.15437,200
Jan 31, 201827.5928.0527.4027.8927.82643,200
Jan 30, 201827.5327.8927.4627.4627.39598,500
Jan 29, 201827.5928.0227.5527.7127.64541,100
Jan 26, 201827.5027.6827.2727.6427.57352,900
Jan 25, 201828.0228.0227.3927.4827.41424,900
Jan 24, 201828.4228.5727.8027.8627.79704,200
Jan 23, 201828.6228.7728.0628.4228.35335,500
Jan 22, 201828.0828.7027.9628.6628.59296,100
Jan 19, 201828.3528.3527.9328.1128.04447,200
Jan 18, 201828.3928.4527.9728.2928.22388,700
Jan 17, 201828.6428.7328.1828.3928.32476,500
Jan 16, 201829.0729.1028.4528.5028.43281,100
Jan 12, 201828.9329.1228.7428.9828.91278,400
Jan 11, 201828.4428.9428.3528.8828.81362,600
Jan 10, 201828.2028.6328.1028.3828.31327,900
Jan 09, 201828.3128.4127.9528.1728.10425,100
Jan 08, 201828.0928.2727.8228.1828.11596,600
Jan 05, 201828.7828.7828.0928.1028.03481,200
Jan 04, 201829.0329.1028.5028.7228.65470,500
Jan 03, 201828.6929.4328.6329.1129.04510,200
Jan 02, 201828.2628.7528.2628.5428.47494,600
Dec 29, 201728.6328.6328.1328.1428.07363,000
Dec 28, 201728.4128.8128.1728.6128.54699,300
Dec 27, 201728.4328.4628.1328.4528.38352,300
Dec 26, 201728.3328.6028.2728.3928.32255,800
Dec 22, 201728.2528.3728.0928.3128.24239,800
Dec 21, 201728.0228.5327.9528.2528.18413,700
Dec 20, 201727.9928.0827.7127.9527.88398,800
Dec 19, 201728.1828.1827.7627.7927.72424,600
Dec 18, 201727.8028.3027.7627.9527.88491,100
Dec 15, 201727.2828.0527.2827.8227.751,393,000
Dec 14, 201727.3327.8327.1827.2127.14503,700
Dec 14, 20170.06 Dividend
Dec 13, 201727.5727.9527.3727.4127.28578,100
Dec 12, 201727.7527.9027.2127.5027.37672,300
Dec 11, 201727.2627.9927.0727.6927.56610,500
Dec 08, 201727.5327.6627.0827.1927.06500,900
Dec 07, 201727.0927.4026.9827.3627.23531,500
Dec 06, 201727.6927.7327.1827.2127.08334,000
Dec 05, 201728.2728.3127.7827.8327.70363,100
Dec 04, 201728.2428.9428.2428.2928.16349,800
Dec 01, 201728.0828.2927.5728.0427.91311,300
Nov 30, 201727.8028.6627.7528.0727.94532,500
Nov 29, 201727.2027.8427.1327.6627.53717,900
Nov 28, 201727.2827.4827.0427.1727.04611,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...