World Fuel Services Corporation Historical Stock Prices

INT 
$38.25
*  
0.47
1.24%
Get INT Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading INT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    INT Pre-Market
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

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.
16:00  38.12  38.67  37.64  38.25 670,869
08/27/2015 38.26 38.67 37.64 38.25 676,303
08/26/2015 37.75 37.86 36.91 37.78 444,666
08/25/2015 37.98 38.54 36.95 37.09 514,458
08/24/2015 37.25 46.974 37.16 37.25 511,814
08/21/2015 39.3 39.56 38.61 38.61 531,120
08/20/2015 40.16 40.48 39.71 39.75 456,492
08/19/2015 40.74 40.95 40.11 40.35 405,784
08/18/2015 41.1 41.17 40.22 40.74 399,360
08/17/2015 40.88 41.37 40.65 41.25 368,737
08/14/2015 41.33 41.48 40.84 41.05 366,484
08/13/2015 41.45 41.49 40.74 41.22 399,306
08/12/2015 41.08 41.75 40.67 41.62 377,879
08/11/2015 40.63 41.27 40.395 41.17 469,139
08/10/2015 40.28 41.18 40.28 40.99 614,158
08/07/2015 40.51 41.07 40.28 40.54 497,231
08/06/2015 40.2 40.89 39.63 40.56 782,919
08/05/2015 40.65 41.11 40.03 40.47 906,731
08/04/2015 39.99 40.94 39.82 40.56 733,855
08/03/2015 40.37 41.18 39.04 40.01 1,166,322
07/31/2015 37.01 41.87 33.83 40.65 3,785,298
07/30/2015 47.48 47.61 46.91 47.22 396,353
07/29/2015 47.13 47.54 46.605 47.49 374,442
07/28/2015 46.45 47.58 46.2101 47.27 329,768
07/27/2015 46.89 46.98 46.33 46.38 232,076
07/24/2015 47.6 48.41 47.2 47.37 324,151
07/23/2015 48.22 48.63 47.4 47.52 301,076
07/22/2015 48.86 48.86 47.99 48.08 413,309
07/21/2015 48.75 49.86 48.75 48.97 331,575
07/20/2015 48.31 49.22 48.19 48.77 362,496
07/17/2015 48.92 48.92 48.22 48.46 306,196
07/16/2015 48.47 49.09 48.34 49.03 432,167
07/15/2015 49.15 49.42 48.31 48.36 318,628
07/14/2015 48.71 49.38 48.49 49.29 346,795
07/13/2015 48.12 48.83 48.12 48.59 247,248
07/10/2015 48.36 48.41 48.06 48.06 273,947
07/09/2015 48.23 48.72 47.92 47.92 382,757
07/08/2015 47.6 48.13 47.39 47.76 553,185
07/07/2015 47.44 47.77 46.75 47.68 479,423
07/06/2015 47.39 47.96 47.21 47.51 642,894
07/02/2015 47.37 47.99 47.13 47.86 355,603
07/01/2015 48.12 48.23 47.5 47.61 326,717
06/30/2015 48.27 48.36 47.89 47.95 391,603
06/29/2015 48.13 48.39 47.95 48 381,626
06/26/2015 48.71 48.97 48.41 48.56 422,164
06/25/2015 49.86 49.92 48.58 48.74 373,327
06/24/2015 49.54 49.94 49.41 49.75 461,456
06/23/2015 49.45 49.84 49.06 49.68 358,901
06/22/2015 48.85 49.53 48.85 49.27 238,077
06/19/2015 49.19 49.35 48.77 48.8 511,208
06/18/2015 48.57 49.79 48.57 49.11 461,947
06/17/2015 49.09 49.21 48.51 48.55 351,385
06/16/2015 48.78 49.07 48.59 48.91 303,761
06/15/2015 48.49 48.98 48.26 48.86 409,969
06/12/2015 49.48 49.48 48.86 48.99 275,138
06/11/2015 49.27 49.76 49.27 49.56 308,225
06/10/2015 49.55 50.08 49.22 49.23 375,006
06/09/2015 50.47 50.7649 49.365 49.4 266,081
06/08/2015 49.73 50.6 49.655 50.22 524,936
06/05/2015 49.03 49.86 48.91 49.76 214,474
06/04/2015 49.77 49.81 48.93 49.13 303,582
06/03/2015 49.95 50.28 49.82 49.9 343,977
06/02/2015 50.37 50.5499 50.03 50.19 367,936
06/01/2015 50.08 50.39 49.72 49.79 227,014
05/29/2015 50.52 50.52 49.77 50.03 335,661
05/28/2015 50.35 50.7 50.0725 50.51 375,713
05/27/2015 50.32 50.57 49.89 50.3 422,345
05/26/2015 50.71 50.96 50.25 50.32 354,718
05/22/2015 50.81 51.18 50.81 51.02 190,822
05/21/2015 50.7 51.12 50.46 51.09 393,243
05/20/2015 50.85 50.85 49.97 50.57 352,509
05/19/2015 51.29 51.36 50.81 50.87 488,590
05/18/2015 51.31 51.57 51.11 51.38 447,024
05/15/2015 51.47 51.75 51.37 51.42 369,831
05/14/2015 51 51.81 51 51.59 428,949
05/13/2015 51.27 51.64 50.835 50.87 442,800
05/12/2015 51.04 51.51 50.68 51.15 346,218
05/11/2015 51.54 51.6843 51.06 51.25 371,433
05/08/2015 50.62 51.8 50.1 51.47 436,211
05/07/2015 50.72 50.97 50.19 50.24 589,010
05/06/2015 51.32 51.57 50.36 50.69 610,684
05/05/2015 52.73 53.31 51.17 51.19 518,114
05/04/2015 52.14 53.12 52.12 52.53 543,789
05/01/2015 55 55.51 51.99 52.11 970,139
04/30/2015 56.09 56.39 55.24 55.5 573,531
04/29/2015 56.58 56.64 56.183 56.26 408,261
04/28/2015 56.31 57.02 56.31 56.62 377,670
04/27/2015 56.84 56.84 55.9205 56.15 519,566
04/24/2015 57 57.1 56.37 56.7 415,877
04/23/2015 57.07 57.52 56.82 57 336,003
04/22/2015 57.16 57.2 56.83 57.1 348,264
04/21/2015 57.37 57.5 56.27 56.91 440,014
04/20/2015 56.56 57.49 56.18 57.23 441,219
04/17/2015 57.19 57.22 56.01 56.15 461,420
04/16/2015 56.84 57.25 56.5 57.21 282,028
04/15/2015 57.26 57.764 56.94 56.99 389,387
04/14/2015 57.28 57.6 57.03 57.12 227,427
04/13/2015 57.08 57.57 56.99 57.23 232,633
04/10/2015 56.89 57.34 56.7 56.93 211,388
04/09/2015 56.95 57 56.4 56.76 244,229
04/08/2015 56.4 56.65 55.76 56.29 512,821
04/07/2015 57.39 57.78 56.62 56.75 369,410
04/06/2015 57.48 57.98 57.45 57.54 625,910
04/02/2015 57.71 58.0399 57.3 57.52 247,650
04/01/2015 57.57 58.275 57.39 57.72 305,187
03/31/2015 57.87 58.27 57.3002 57.48 375,201
03/30/2015 56.98 58.5 56.87 58.28 389,995
03/27/2015 56.64 56.96 56.52 56.57 233,944
03/26/2015 56.99 57.29 56.6 56.76 349,211
03/25/2015 56.98 57.99 56.74 56.82 409,242
03/24/2015 56.65 56.82 56.255 56.68 368,186
03/23/2015 56.72 56.85 56.38 56.61 408,339
03/20/2015 56.02 56.9499 56.02 56.45 738,833
03/19/2015 55.73 56.07 55.33 55.79 446,208
03/18/2015 54.92 56.49 54.72 56.16 408,447
03/17/2015 54.86 55.51 54.53 55.07 387,801
03/16/2015 54.21 55.52 54.21 55.19 359,507
03/13/2015 53.6 54.19 53.44 54.1 205,182
03/12/2015 54.52 54.83 53.7 53.81 248,702
03/11/2015 53.12 54.25 52.96 54.22 358,452
03/10/2015 53.82 53.94 52.96 53.19 535,892
03/09/2015 54.56 55.24 54.31 54.36 219,721
03/06/2015 54.85 55.29 54.438 54.58 284,667
03/05/2015 55.35 55.5599 54.75 55.23 327,698
03/04/2015 55.21 55.53 54.8 55.37 307,309
03/03/2015 55.09 55.34 54.68 54.94 299,744
03/02/2015 54.8 55.11 54.345 54.93 405,014
02/27/2015 54.54 55.34 54.16 54.75 430,342
02/26/2015 54.52 54.64 54 54.62 379,474
02/25/2015 54.47 54.58 54.144 54.55 417,467
02/24/2015 54.42 54.53 54.14 54.36 374,735
02/23/2015 54.02 54.9 53.58 54.42 492,100
02/20/2015 54.49 54.72 53.95 54.4 329,328
02/19/2015 54.26 54.62 53.99 54.51 409,435
02/18/2015 53.48 54.5 53.12 54.44 590,698
02/17/2015 53.79 54.47 53.18 53.68 591,155
02/13/2015 53.73 53.81 52.14 53.72 825,405
02/12/2015 51.05 52.04 50.83 51.44 988,871
02/11/2015 50.29 50.97 50.06 50.56 572,298
02/10/2015 50.8 50.96 50.17 50.57 784,404
02/09/2015 49.95 50.62 49.77 50.52 610,372
02/06/2015 49.79 50.28 49.6 49.83 1,064,328
02/05/2015 49.64 49.93 48.69 49.78 781,027
02/04/2015 49.8 50.048 48.73 49.28 552,375
02/03/2015 49.43 50.26 48.96 50.2 1,436,048
02/02/2015 49.23 49.46 48.293 48.86 595,777
01/30/2015 48.61 49.13 48.1 48.97 603,966
01/29/2015 48.79 49.25 48.28 48.9 981,111
01/28/2015 49.11 49.11 48.42 48.62 439,174
01/27/2015 48.74 49.175 48.45 49 464,712
01/26/2015 48.63 49.81 48.42 49.08 582,801
01/23/2015 48.21 48.97 47.86 48.75 485,196
01/22/2015 47.64 48.5 47.03 48.2 607,733
01/21/2015 47.32 47.75 47.02 47.35 471,867
01/20/2015 46.64 47.35 46.45 47.21 622,383
01/16/2015 45.76 46.7 45.15 46.64 470,962
01/15/2015 46.59 46.59 45.53 45.66 241,516
01/14/2015 46.13 46.54 45.27 46.24 404,776
01/13/2015 47.14 47.45 45.8 46.57 423,714
01/12/2015 46.9 47.2 46.335 46.94 351,075
01/09/2015 47.53 47.8399 46.9401 47.14 324,893
01/08/2015 47.22 47.6 47 47.55 837,195
01/07/2015 46.8 47.23 46.15 46.87 376,133
01/06/2015 47.01 47.13 45.21 46.69 562,822
01/05/2015 47.14 47.33 46.24 46.84 309,616
01/02/2015 47.25 47.6 47.02 47.4 616,335
12/31/2014 47.38 47.55 46.9 46.93 340,267
12/30/2014 47.7 47.99 47.41 47.43 238,042
12/29/2014 47.67 48.05 47.56 47.59 222,103
12/26/2014 48.09 48.18 47.01 47.5 264,328
12/24/2014 47.88 48.065 47.59 47.79 116,487
12/23/2014 48 48 47.62 47.84 348,791
12/22/2014 47.42 47.78 47.03 47.58 596,759
12/19/2014 47.32 47.98 47.19 47.28 1,292,621
12/18/2014 47.21 48.3 35.38 47.5 649,509
12/17/2014 47.5 48.23 46.42 47.56 751,206
12/16/2014 46.61 48.17 46.31 47.41 1,082,737
12/15/2014 47.06 47.307 46.15 46.19 355,326
12/12/2014 46.84 47.71 46.8 47 696,140
12/11/2014 47 48.74 46.86 47.22 550,908
12/10/2014 47.1 47.1 45.91 47 376,294
12/09/2014 45.53 47.56 45.46 47.5 501,379
12/08/2014 46.27 46.64 45.68 45.91 358,962
12/05/2014 47.04 47.46 46.49 46.64 324,490
12/04/2014 47.86 48.01 46.91 47.04 285,448
12/03/2014 46.48 48.24 46.15 48.21 463,918
12/02/2014 45.91 47.34 45.35 46.29 427,954
12/01/2014 44.93 46 44.44 45.82 574,803
11/28/2014 45.34 45.92 43.68 45.28 320,812
11/26/2014 46 46.1 45.45 45.77 260,414
11/25/2014 46.44 46.44 45.7 46.14 452,160
11/24/2014 45.21 46.1 45.015 46.02 382,214
11/21/2014 45 45.36 44.79 45.27 350,590
11/20/2014 44.2 45 44.2 44.97 333,361
11/19/2014 44.19 44.514 43.84 44.36 215,383
11/18/2014 43.76 44.29 43.72 43.99 274,342
11/17/2014 43.92 44.255 43.5401 43.82 276,700
11/14/2014 44.03 44.5 43.86 44.18 198,365
11/13/2014 44.47 44.8 43.55 43.98 297,895
11/12/2014 44.48 44.83 44.11 44.52 274,879
11/11/2014 44.22 44.71 43.95 44.6 338,790
11/10/2014 44.41 44.81 43.54 44.21 553,646
11/07/2014 42 44.62 41.71 44.12 724,197
11/06/2014 41.47 41.85 40.94 41.79 224,531
11/05/2014 40.62 41.48 40.54 41.41 538,166
11/04/2014 40.35 40.68 40.1501 40.41 297,329
11/03/2014 41.46 41.622 40.25 40.6 487,805
10/31/2014 35.01 42.26 35.01 41.24 669,908
10/30/2014 39.86 40.28 39.21 40.16 273,524
10/29/2014 40.14 40.74 39.54 40.01 337,328
10/28/2014 39.5 40.08 39.22 40.03 330,733
10/27/2014 39.27 39.45 38.48 39.3 197,400
10/24/2014 39.31 39.64 38.92 39.6 164,643
10/23/2014 39.33 40.03 39.05 39.39 310,155
10/22/2014 40 40.2 38.78 38.83 292,753
10/21/2014 39.13 40.01 38.9 39.92 541,004
10/20/2014 38.2 38.98 37.93 38.87 345,520
10/17/2014 40.44 40.85 38.05 38.21 357,638
10/16/2014 37.93 40.32 37.69 40.25 797,715
10/15/2014 36.49 38.71 36.098 38.6 717,569
10/14/2014 37 38.26 36.4901 36.87 402,299
10/13/2014 37.61 38.23 36.8 36.91 432,388
10/10/2014 37.89 38.44 37.2105 37.61 340,236
10/09/2014 37.86 38.22 37.12 37.84 527,842
10/08/2014 38.31 38.37 37.03 38.09 448,607
10/07/2014 38.8 39.2 38.3 38.34 223,177
10/06/2014 39.28 39.32 38.62 38.95 141,261
10/03/2014 39.23 39.45 38.95 39.09 183,542
10/02/2014 38.67 39.38 38.18 39.06 196,962
10/01/2014 39.73 39.73 38.59 38.69 391,657
09/30/2014 40.81 41.02 39.75 39.92 314,120
09/29/2014 40 40.83 39.85 40.81 355,162
09/26/2014 40.21 40.75 40 40.51 213,386
09/25/2014 40.36 40.477 39.98 40.19 241,007
09/24/2014 40.03 41.06 39.95 40.54 214,028
09/23/2014 40.45 40.84 40.06 40.11 230,435
09/22/2014 41.27 41.27 40.55 40.68 196,029
09/19/2014 42.07 42.07 41.45 41.46 457,322
09/18/2014 42.53 42.9247 42.045 42.06 119,524
09/17/2014 42.31 42.68 42.13 42.3 173,583
09/16/2014 42.33 42.82 42.27 42.39 323,882
09/15/2014 42.28 42.58 42.12 42.3 142,720
09/12/2014 43.14 43.35 42.28 42.3 177,703
09/11/2014 42.45 43.28 42.45 43.12 171,585
09/10/2014 43.02 43.02 42.24 42.74 150,715
09/09/2014 43.21 43.45 42.79 42.88 156,709
09/08/2014 42.95 43.21 42.51 43.13 203,599
09/05/2014 43.16 43.32 42.65 42.95 301,809
09/04/2014 43.89 44.08 42.9 43.12 235,879
09/03/2014 44.47 44.55 43.75 43.85 220,039
09/02/2014 44.38 44.4 43.9 44.24 285,173
08/29/2014 44.4 44.62 44.2 44.38 211,610
08/28/2014 44.72 44.75 44.22 44.4 182,445
08/27/2014 45.02 45.02 44.53 44.74 106,724
*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?