INT - World Fuel Services Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2018	27.17	27.63	27.01	27.40	27.40	589,900
Apr 18, 2018	26.82	27.54	26.81	27.30	27.30	511,500
Apr 17, 2018	26.56	26.79	26.23	26.73	26.73	396,900
Apr 16, 2018	26.00	26.57	25.80	26.46	26.46	392,200
Apr 13, 2018	25.70	26.04	25.58	25.91	25.91	468,400
Apr 12, 2018	25.43	25.80	25.17	25.66	25.66	375,000
Apr 11, 2018	24.81	25.30	24.78	25.29	25.29	603,400
Apr 10, 2018	24.83	25.16	24.61	24.94	24.94	528,200
Apr 09, 2018	24.71	24.90	24.47	24.51	24.51	582,100
Apr 06, 2018	25.01	25.27	24.12	24.53	24.53	425,700
Apr 05, 2018	24.56	25.26	24.54	25.18	25.18	696,000
Apr 04, 2018	24.10	24.45	24.00	24.41	24.41	933,300
Apr 03, 2018	24.35	24.49	23.81	24.38	24.38	822,800
Apr 02, 2018	24.49	24.52	23.59	24.21	24.21	509,200
Mar 29, 2018	23.68	24.61	23.68	24.55	24.55	761,200
Mar 28, 2018	23.64	23.89	23.39	23.51	23.51	848,500
Mar 27, 2018	23.98	24.16	23.60	23.74	23.74	338,900
Mar 26, 2018	23.37	23.90	22.78	23.86	23.86	612,000
Mar 23, 2018	23.72	24.02	23.03	23.05	23.05	621,600
Mar 22, 2018	24.03	24.16	23.57	23.66	23.66	467,000
Mar 21, 2018	24.23	24.70	24.02	24.23	24.23	412,800
Mar 20, 2018	24.03	24.20	23.78	24.15	24.15	442,600
Mar 19, 2018	24.36	24.54	23.60	23.94	23.94	554,300
Mar 16, 2018	24.01	24.57	24.01	24.49	24.49	1,040,300
Mar 15, 2018	23.94	24.14	23.49	23.93	23.93	432,300
Mar 15, 2018	0.06 Dividend
Mar 14, 2018	23.75	24.12	23.70	23.87	23.81	679,400
Mar 13, 2018	23.67	24.01	23.47	23.61	23.55	1,308,900
Mar 12, 2018	23.54	23.78	23.18	23.57	23.51	945,700
Mar 09, 2018	23.80	24.05	23.39	23.59	23.53	994,800
Mar 08, 2018	23.59	23.75	23.23	23.62	23.56	543,200
Mar 07, 2018	23.25	23.90	23.25	23.50	23.44	591,800
Mar 06, 2018	23.32	23.76	23.05	23.43	23.37	566,900
Mar 05, 2018	22.88	23.42	22.86	23.23	23.17	671,100
Mar 02, 2018	22.45	23.00	22.30	22.93	22.87	770,800
Mar 01, 2018	22.85	23.24	22.35	22.58	22.52	957,200
Feb 28, 2018	23.12	23.37	22.84	22.85	22.79	729,900
Feb 27, 2018	23.36	24.26	22.99	23.08	23.02	1,022,700
Feb 26, 2018	21.66	23.86	21.66	23.35	23.29	1,605,600
Feb 23, 2018	23.66	24.31	20.64	21.64	21.59	2,021,800
Feb 22, 2018	25.77	25.89	25.05	25.11	25.05	1,019,200
Feb 21, 2018	25.99	26.20	25.71	25.72	25.66	541,600
Feb 20, 2018	26.28	26.43	25.88	26.02	25.95	325,800
Feb 16, 2018	26.21	26.54	26.15	26.31	26.24	401,200
Feb 15, 2018	26.04	26.35	25.79	26.30	26.23	438,000
Feb 14, 2018	24.94	26.07	24.66	26.00	25.93	498,200
Feb 13, 2018	24.75	25.13	24.60	25.05	24.99	537,100
Feb 12, 2018	24.83	25.07	24.51	24.92	24.86	795,600
Feb 09, 2018	24.61	24.83	23.86	24.65	24.59	481,800
Feb 08, 2018	25.34	25.53	24.37	24.38	24.32	542,200
Feb 07, 2018	25.82	26.27	25.34	25.34	25.28	493,000
Feb 06, 2018	25.55	26.08	25.27	25.93	25.86	731,600
Feb 05, 2018	26.50	27.09	25.82	26.02	25.95	692,600
Feb 02, 2018	28.00	28.20	26.58	26.95	26.88	537,300
Feb 01, 2018	27.96	28.26	27.64	28.22	28.15	437,200
Jan 31, 2018	27.59	28.05	27.40	27.89	27.82	643,200
Jan 30, 2018	27.53	27.89	27.46	27.46	27.39	598,500
Jan 29, 2018	27.59	28.02	27.55	27.71	27.64	541,100
Jan 26, 2018	27.50	27.68	27.27	27.64	27.57	352,900
Jan 25, 2018	28.02	28.02	27.39	27.48	27.41	424,900
Jan 24, 2018	28.42	28.57	27.80	27.86	27.79	704,200
Jan 23, 2018	28.62	28.77	28.06	28.42	28.35	335,500
Jan 22, 2018	28.08	28.70	27.96	28.66	28.59	296,100
Jan 19, 2018	28.35	28.35	27.93	28.11	28.04	447,200
Jan 18, 2018	28.39	28.45	27.97	28.29	28.22	388,700
Jan 17, 2018	28.64	28.73	28.18	28.39	28.32	476,500
Jan 16, 2018	29.07	29.10	28.45	28.50	28.43	281,100
Jan 12, 2018	28.93	29.12	28.74	28.98	28.91	278,400
Jan 11, 2018	28.44	28.94	28.35	28.88	28.81	362,600
Jan 10, 2018	28.20	28.63	28.10	28.38	28.31	327,900
Jan 09, 2018	28.31	28.41	27.95	28.17	28.10	425,100
Jan 08, 2018	28.09	28.27	27.82	28.18	28.11	596,600
Jan 05, 2018	28.78	28.78	28.09	28.10	28.03	481,200
Jan 04, 2018	29.03	29.10	28.50	28.72	28.65	470,500
Jan 03, 2018	28.69	29.43	28.63	29.11	29.04	510,200
Jan 02, 2018	28.26	28.75	28.26	28.54	28.47	494,600
Dec 29, 2017	28.63	28.63	28.13	28.14	28.07	363,000
Dec 28, 2017	28.41	28.81	28.17	28.61	28.54	699,300
Dec 27, 2017	28.43	28.46	28.13	28.45	28.38	352,300
Dec 26, 2017	28.33	28.60	28.27	28.39	28.32	255,800
Dec 22, 2017	28.25	28.37	28.09	28.31	28.24	239,800
Dec 21, 2017	28.02	28.53	27.95	28.25	28.18	413,700
Dec 20, 2017	27.99	28.08	27.71	27.95	27.88	398,800
Dec 19, 2017	28.18	28.18	27.76	27.79	27.72	424,600
Dec 18, 2017	27.80	28.30	27.76	27.95	27.88	491,100
Dec 15, 2017	27.28	28.05	27.28	27.82	27.75	1,393,000
Dec 14, 2017	27.33	27.83	27.18	27.21	27.14	503,700
Dec 14, 2017	0.06 Dividend
Dec 13, 2017	27.57	27.95	27.37	27.41	27.28	578,100
Dec 12, 2017	27.75	27.90	27.21	27.50	27.37	672,300
Dec 11, 2017	27.26	27.99	27.07	27.69	27.56	610,500
Dec 08, 2017	27.53	27.66	27.08	27.19	27.06	500,900
Dec 07, 2017	27.09	27.40	26.98	27.36	27.23	531,500
Dec 06, 2017	27.69	27.73	27.18	27.21	27.08	334,000
Dec 05, 2017	28.27	28.31	27.78	27.83	27.70	363,100
Dec 04, 2017	28.24	28.94	28.24	28.29	28.16	349,800
Dec 01, 2017	28.08	28.29	27.57	28.04	27.91	311,300
Nov 30, 2017	27.80	28.66	27.75	28.07	27.94	532,500
Nov 29, 2017	27.20	27.84	27.13	27.66	27.53	717,900
Nov 28, 2017	27.28	27.48	27.04	27.17	27.04	611,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...