World Fuel Services Corporation Common Stock Historical Stock Prices

INT 
$45.52
*  
0.63
1.4%
Get INT Alerts
*Delayed - data as of May 24, 2016 11:03 ET  -  Find a broker to begin trading INT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    INT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:03 45.11 45.75 45.04 45.52 108,837
05/20/2016 43.84 45.05 43.61 44.87 447,543
05/19/2016 43.66 43.9 43.05 43.71 484,471
05/18/2016 44.15 44.89 43.87 43.99 283,888
05/17/2016 45.24 45.625 44.2 44.31 333,514
05/16/2016 45 45.63 44.88 45.36 260,849
05/13/2016 45.18 45.63 44.44 44.67 367,939
05/12/2016 45.6 45.915 45.06 45.4 340,900
05/11/2016 45.82 46.39 45.13 45.22 503,025
05/10/2016 46.25 46.44 45.22 45.95 660,222
05/09/2016 46.47 46.47 45.63 45.97 196,438
05/06/2016 46.06 46.64 46.06 46.42 396,279
05/05/2016 47.48 47.615 46.21 46.39 422,437
05/04/2016 46.6 47.195 46.28 46.76 564,718
05/03/2016 46.45 47.13 46.04 46.69 484,287
05/02/2016 46.6 47.08 46 46.97 558,485
04/29/2016 46.88 46.88 45.34 46.73 708,674
04/28/2016 50 50 47.3 47.52 593,404
04/27/2016 48.66 49.74 48.01 49.51 811,861
04/26/2016 48.96 48.96 47.95 48.43 754,925
04/25/2016 49.75 49.75 48.46 48.6 641,858
04/22/2016 50.25 50.44 49.66 50.02 429,591
04/21/2016 50.89 51.01 49.85 50.14 554,795
04/20/2016 49.67 50.95 49.59 50.79 273,478
04/19/2016 49.61 50.17 49.11 49.94 388,588
04/18/2016 48.33 49.65 48.26 49.48 175,854
04/15/2016 48.75 49.24 48.49 49.05 422,653
04/14/2016 49.37 49.48 48.8737 49.04 302,467
04/13/2016 49.03 49.3 48.19 49.26 456,414
04/12/2016 47.09 48.99 46.98 48.82 586,377
04/11/2016 48.35 49.48 46.71 46.74 658,188
04/08/2016 48.94 49.16 47.92 48.1 307,469
04/07/2016 48.15 48.47 47.69 48.26 370,661
04/06/2016 47.7 48.62 47.37 48.5 335,306
04/05/2016 47.99 48.32 47.48 47.56 342,479
04/04/2016 48.48 48.95 48.07 48.2 321,312
04/01/2016 47.99 48.69 47.515 48.38 359,485
03/31/2016 48.63 49.5 48.48 48.58 293,703
03/30/2016 48.4 49 48.06 48.59 289,604
03/29/2016 47.51 48.62 47.17 48.18 582,047
03/28/2016 48.18 48.3 47.215 47.63 629,646
03/24/2016 46.97 47.94 46.6262 47.89 410,854
03/23/2016 48.3 48.5 47.16 47.17 399,425
03/22/2016 47.65 48.65 47.57 48.43 459,680
03/21/2016 47.83 48.33 47.62 47.88 273,373
03/18/2016 48.29 49.06 47.69 48.11 1,025,030
03/17/2016 49.04 49.31 48.43 48.49 506,539
03/16/2016 48.31 49.2 48.07 48.93 570,451
03/15/2016 46.81 48.34 46.81 48.3 489,059
03/14/2016 46.59 47.28 46.27 47.12 314,360
03/11/2016 47.26 47.965 46.14 46.94 493,273
03/10/2016 46.76 46.92 45.53 46.92 419,486
03/09/2016 46.71 47.53 46.21 46.96 482,012
03/08/2016 47.91 48.41 45.39 46.16 867,929
03/07/2016 48.06 48.48 47.47 48.48 514,606
03/04/2016 48.45 49.15 47.72 48.32 486,830
03/03/2016 47.56 48.57 47.02 48.41 387,222
03/02/2016 47.17 47.58 46.57 47.5 336,114
03/01/2016 47.04 47.5 45.94 47.5 608,127
02/29/2016 46.51 47.13 46.33 46.81 356,978
02/26/2016 46.63 47.04 45.98 46.33 483,712
02/25/2016 46.06 46.67 45.71 46.14 503,420
02/24/2016 45.1 46.42 44.465 46.17 517,675
02/23/2016 45.93 46.7 44.86 45.71 686,118
02/22/2016 45.18 46.3 45.18 46.2 523,521
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?