INT - World Fuel Services Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201942.8543.5042.6943.4243.4270,542
Nov 15, 201944.0844.1742.8443.0143.01276,000
Nov 14, 201943.1043.5542.7843.4443.44284,900
Nov 13, 201942.3043.7942.2143.1243.12369,100
Nov 12, 201943.5743.7342.1042.6542.65366,200
Nov 11, 201942.5343.4042.4543.1943.19206,300
Nov 08, 201943.0043.4942.8243.0643.06235,400
Nov 07, 201943.0743.4542.6943.0543.05338,700
Nov 06, 201942.6143.1042.4342.6642.66334,800
Nov 05, 201942.5543.4742.1742.9342.93373,800
Nov 04, 201944.0044.3341.7142.1942.19555,300
Nov 01, 201941.9243.8441.6143.7043.70563,200
Oct 31, 201942.0042.7640.7941.7741.77736,800
Oct 30, 201939.8239.8238.4638.6338.63423,300
Oct 29, 201939.8640.3539.4539.8739.87343,800
Oct 28, 201940.6440.9939.8439.9039.90359,800
Oct 25, 201940.2741.0340.2740.4440.44232,900
Oct 24, 201939.6540.4839.4240.3740.37281,200
Oct 23, 201939.7839.7939.0939.4739.47334,700
Oct 22, 201940.5140.8039.7539.8239.82227,600
Oct 21, 201940.6941.1240.2940.4640.46296,800
Oct 18, 201939.4040.3439.4040.1740.17360,400
Oct 17, 201938.7040.0038.6539.6239.62566,900
Oct 16, 201938.9039.0338.1838.3438.34451,000
Oct 15, 201938.8639.5538.7739.0139.01623,900
Oct 14, 201938.5538.9438.1338.5838.58612,500
Oct 11, 201939.6539.8738.8338.9938.99893,500
Oct 10, 201939.0839.7038.9939.1239.12314,300
Oct 09, 201938.9539.1738.4738.8938.89293,400
Oct 08, 201938.3739.0038.3438.4638.46258,600
Oct 07, 201939.3539.6138.5738.8438.84352,400
Oct 04, 201938.8539.7838.8539.7639.76210,400
Oct 03, 201938.4139.0138.2238.7538.75242,100
Oct 02, 201938.4938.9138.0038.5938.59378,500
Oct 01, 201940.3340.7938.8638.8938.89332,200
Sep 30, 201939.1240.1939.1239.9439.94365,400
Sep 27, 201940.2240.5239.0439.0839.08406,700
Sep 26, 201940.2340.5339.7040.2440.24339,500
Sep 25, 201939.3440.8539.1840.4440.44395,600
Sep 24, 201939.6839.9438.9439.2839.28360,900
Sep 24, 20190.1 Dividend
Sep 23, 201939.3840.2639.3139.9239.82317,200
Sep 20, 201940.2040.3239.2739.6539.551,467,900
Sep 19, 201940.4340.6340.0840.1340.03324,900
Sep 18, 201940.8341.1339.7240.1840.08407,700
Sep 17, 201940.5041.1739.7540.8840.78365,400
Sep 16, 201940.8342.1440.4540.7740.67702,900
Sep 13, 201940.8641.0339.3839.8339.73461,400
Sep 12, 201940.9041.0340.0040.6240.52432,100
Sep 11, 201940.6441.1440.3941.1441.04515,200
Sep 10, 201940.6541.3440.2840.4540.35368,500
Sep 09, 201939.7340.7239.3540.6540.55613,500
Sep 06, 201939.6539.7739.1939.3139.21308,300
Sep 05, 201938.7440.0138.7039.5539.45323,600
Sep 04, 201937.8338.2637.4538.1738.07408,900
Sep 03, 201938.0238.1736.8337.1137.02376,900
Aug 30, 201938.6138.8437.8938.4038.30338,200
Aug 29, 201938.5638.8338.0938.3538.25376,200
Aug 28, 201937.4538.4637.2038.2638.16342,400
Aug 27, 201938.1338.2937.2837.5937.50448,500
Aug 26, 201938.8938.9637.6237.9437.84388,800
Aug 23, 201939.2140.5838.2438.3238.22574,200
Aug 22, 201940.0041.2539.1939.2439.14529,200
Aug 21, 201939.4339.6239.1539.4639.36296,400
Aug 20, 201938.1039.2838.0039.1539.05436,300
Aug 19, 201938.1338.5638.0738.1438.04469,700
Aug 16, 201936.4837.7336.4637.6037.51343,000
Aug 15, 201936.9937.0135.8136.2336.14369,500
Aug 14, 201937.2237.4336.4736.9936.90400,300
Aug 13, 201936.8838.1736.8037.9437.84320,600
Aug 12, 201937.3137.7137.0337.0937.00261,400
Aug 09, 201938.1538.2237.3437.6637.57515,900
Aug 08, 201937.1038.3537.1038.3238.22491,000
Aug 07, 201936.5137.2736.2036.9236.83430,000
Aug 06, 201936.7437.2236.2637.1737.08436,800
Aug 05, 201936.6036.9536.1536.6236.53471,400
Aug 02, 201937.7738.2036.7637.3337.24458,100
Aug 01, 201938.8239.8738.0138.2338.13646,000
Jul 31, 201939.3239.9238.7839.0438.94599,800
Jul 30, 201938.0839.2637.9139.2439.14575,400
Jul 29, 201939.7539.8037.0938.2838.18816,000
Jul 26, 201937.0039.8135.7939.6439.541,923,000
Jul 25, 201936.3236.5535.7735.9035.81523,200
Jul 24, 201936.6736.7336.0236.3436.25613,900
Jul 23, 201936.6836.9936.1436.8636.77452,900
Jul 22, 201936.0736.8235.9336.5736.48318,300
Jul 19, 201935.7136.0335.5835.9235.83447,000
Jul 18, 201935.8436.0735.6735.8235.73397,100
Jul 17, 201936.4736.7236.0136.0335.94509,700
Jul 16, 201935.9236.5035.8336.4136.32626,200
Jul 15, 201936.0136.2735.6035.9535.86328,200
Jul 12, 201935.3336.0735.1935.9735.88440,800
Jul 11, 201935.6835.8735.2235.3335.24434,200
Jul 10, 201936.1336.2435.4835.6635.57303,900
Jul 09, 201935.9536.1035.6735.8735.78263,900
Jul 08, 201936.0736.2435.7535.8635.77350,500
Jul 05, 201935.7336.1535.6036.0735.98267,000
Jul 03, 201936.2636.2635.8035.9935.90206,800
Jul 02, 201936.4136.7135.9236.0135.92782,400
Jul 01, 201936.6436.8336.2336.2836.19599,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...