World Fuel Services Stock Price History, INT Historical Prices

Add to My Stocks
$22.77 $0.42 (1.88%) INT stock closing price Jun 15, 2018 (Closing)

World Fuel Services stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with World Fuel Services price to earnings ratio data. The World Fuel Services stock price history chart shows that the stock price reached a high of $58.28 on Mar 30, 2015, and a low of $20.85 on May 24, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 22.31 23 22.19 22.77 2,433,835 - 0.04
2018-06-14 22.28 22.47 22.04 22.35 592,836 - 0.04
2018-06-13 22.4 22.48 21.99 22.18 653,106 - 0.04
2018-06-12 22.1 22.53 21.95 22.36 725,540 - 0.04
2018-06-11 21.79 22.25 21.76 22.03 928,487 - 0.04
2018-06-08 21.9 22.06 21.29 21.8 1,452,200 - 0.04
2018-06-07 21.87 22.01 21.65 21.94 641,210 - 0.04
2018-06-06 21.82 22.1 21.77 21.92 708,637 - 0.04
2018-06-05 21.67 22.06 21.25 21.74 923,470 - 0.04
2018-06-04 21.41 21.75 21.38 21.46 807,641 - 0.04
2018-06-01 21.03 21.5 20.76 21.32 782,642 - 0.04
2018-05-31 21.55 21.71 20.82 20.88 881,096 - 0.04
2018-05-30 21.06 21.69 21.05 21.56 735,125 - 0.04
2018-05-29 20.92 21.2 20.67 21.13 943,276 - 0.04
2018-05-25 21.2 21.28 20.65 20.97 1,028,617 - 0.04
2018-05-24 21.13 21.26 20.66 20.85 847,585 - 0.04
2018-05-23 21.7 21.86 21.1 21.23 597,670 - 0.04
2018-05-22 22.12 22.22 21.71 21.78 571,465 - 0.04
2018-05-21 22.15 22.61 21.91 22.05 683,830 - 0.04
2018-05-18 22.37 22.37 21.89 22.06 505,958 - 0.04
2018-05-17 22.41 22.68 22.15 22.35 936,762 - 0.04
2018-05-16 22.63 22.77 22.04 22.38 942,538 - 0.04
2018-05-15 22.91 23.2 22.51 22.74 1,107,510 - 0.04
2018-05-14 22.75 23.49 22.74 22.94 781,500 - 0.04
2018-05-11 22.79 22.96 22.53 22.64 552,755 - 0.04
2018-05-10 22.74 23.08 22.69 22.81 464,895 - 0.04
2018-05-09 22.85 23.06 22.38 22.69 810,050 - 0.04
2018-05-08 22.29 22.82 22.29 22.63 893,610 - 0.04
2018-05-07 22.44 23.12 22.35 22.63 1,003,037 - 0.04
2018-05-04 22.15 22.41 21.86 22.32 766,343 - 0.04
2018-05-03 22.27 22.95 22.2 22.3 1,238,918 - 0.04
2018-05-02 21.75 22.77 21.73 22.42 1,523,203 - 0.04
2018-05-01 21.43 22.07 20.6 21.75 1,680,129 - 0.04
2018-04-30 21.97 21.99 20.62 21.47 2,208,990 - 0.04
2018-04-27 27.18 27.18 21.61 21.97 3,104,304 - 0.04
2018-04-26 27.42 28.01 27.21 27.91 760,624 - 0.06
2018-04-25 26.96 27.58 26.75 27.25 995,232 - 0.05
2018-04-24 27.57 27.96 26.83 27.06 672,188 - 0.05
2018-04-23 27.44 27.54 27.04 27.51 327,488 - 0.06
2018-04-20 27.33 27.62 26.9 27.44 484,207 - 0.05
2018-04-19 27.17 27.63 27.01 27.4 697,587 - 0.05
2018-04-18 26.82 27.54 26.81 27.3 511,549 - 0.05
2018-04-17 26.56 26.79 26.23 26.73 396,928 - 0.05
2018-04-16 26 26.57 25.8 26.46 392,444 - 0.05
2018-04-13 25.7 26.04 25.58 25.91 468,350 - 0.05
2018-04-12 25.43 25.8 25.17 25.66 375,206 - 0.05
2018-04-11 24.81 25.3 24.78 25.29 603,423 - 0.05
2018-04-10 24.83 25.16 24.61 24.94 528,221 - 0.05
2018-04-09 24.71 24.9 24.47 24.51 582,231 - 0.05
2018-04-06 25.01 25.27 24.12 24.53 425,740 - 0.05
2018-04-05 24.56 25.26 24.54 25.18 696,046 - 0.05
2018-04-04 24.1 24.45 24 24.41 933,276 - 0.05
2018-04-03 24.35 24.49 23.81 24.38 822,852 - 0.05
2018-04-02 24.49 24.52 23.59 24.21 509,167 - 0.05
2018-03-30 0 0 0 24.55 0 - -
2018-03-29 23.68 24.61 23.68 24.55 761,200 - 0.05
2018-03-28 23.64 23.89 23.39 23.51 848,521 - 0.05
2018-03-27 23.98 24.16 23.6 23.74 338,900 - 0.05
2018-03-26 23.37 23.9 22.78 23.86 612,352 - 0.05
2018-03-23 23.72 24.02 23.03 23.05 621,637 - 0.05
2018-03-22 24.03 24.16 23.57 23.66 466,983 - 0.05
2018-03-21 24.23 24.7 24.02 24.23 412,879 - 0.05
2018-03-20 24.03 24.2 23.78 24.15 442,619 - 0.05
2018-03-19 24.36 24.54 23.6 23.94 554,313 - 0.05
2018-03-16 24.01 24.57 24.01 24.49 1,040,325 - 0.05
2018-03-15 23.94 24.14 23.49 23.93 432,309 - 0.05
2018-03-14 23.75 24.12 23.7 23.87 679,786 - 0.05
2018-03-13 23.67 24.01 23.47 23.61 1,308,865 - 0.05
2018-03-12 23.54 23.78 23.18 23.57 945,744 - 0.05
2018-03-09 23.8 24.05 23.39 23.59 995,105 - 0.05
2018-03-08 23.59 23.75 23.23 23.62 543,204 - 0.05
2018-03-07 23.25 23.9 23.25 23.5 591,853 - 0.05
2018-03-06 23.32 23.76 23.05 23.43 566,861 - 0.05
2018-03-05 22.88 23.42 22.86 23.23 671,076 - 0.05
2018-03-02 22.45 23 22.3 22.93 771,124 - 0.05
2018-03-01 22.85 23.24 22.35 22.58 957,313 - 0.05
2018-02-28 23.12 23.37 22.84 22.85 729,881 - 0.05
2018-02-27 23.36 24.26 22.99 23.08 1,022,787 - 0.05
2018-02-26 21.66 23.86 21.66 23.35 1,605,818 - 0.05
2018-02-23 23.66 24.31 20.64 21.64 2,021,805 - 0.04
2018-02-22 25.77 25.89 25.05 25.11 1,019,203 71.74 0.05
2018-02-21 25.99 26.2 25.71 25.72 541,844 73.49 0.05
2018-02-20 26.28 26.43 25.88 26.02 325,844 74.34 0.05
2018-02-19 0 0 0 26.31 0 - -
2018-02-16 26.21 26.54 26.15 26.31 401,393 75.17 0.05
2018-02-15 26.04 26.35 25.79 26.3 438,091 75.14 0.05
2018-02-14 24.94 26.07 24.66 26 498,331 74.29 0.05
2018-02-13 24.75 25.13 24.6 25.05 537,147 71.57 0.05
2018-02-12 24.83 25.07 24.51 24.92 795,609 71.2 0.05
Get more Data

World Fuel Services Stock History Chart

View INT PE ratio, PS ratio stocks charts and compare with peers.
INT Chart
Note: Compare World Fuel Services stock price history with the index and industry peers.

World Fuel Services Stock Price History: Past 5 years

Max Stock Price58.28Mar 30,2015
Min Stock Price20.85May 24,2018
Avg Stock Price40.89

World Fuel Services Historical PE ratio: Past 5 years

Max PE Ratio87.06Oct 27,2017
Min PE Ratio11.8Sep 28,2015
Avg PE Ratio21.26

World Fuel Services Historical PS ratio: Past 5 years

Max PS Ratio0.13Jul 29,2016
Min PS Ratio0.04Feb 23,2018
Avg PS Ratio0.08

INT Industry Peers

Company Price Change (%)
Tellurian Inc (TELL)11.070.38 (3.32%)
Murphy Usa (MUSA)70.770.28 (0.39%)
China Integrated Energy (CBEH)0.110.01 (10%)
Sprague Resources (SRLP)21.90.45 (2.01%)
Suburban Propane (SPH)23.50.02 (0.09%)
Adams Resources & Energy (AE)43.060.65 (1.49%)
Suburban Propane (SPH)23.50.02 (0.09%)

We provide World Fuel Services share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick World Fuel Services stock analysis. The price and volume changes on a daily basis is provided in the World Fuel Services stock price history. An abnormally high daily 2,433,835 typically implies breaking news or earnings release. The closing price was $22.77 and 2,433,835 shares of INT were traded on Jun 15, 2018. The company's P/S ratio was at a high of 0.13 on Jul 29, 2016 according to our World Fuel Services stock history data.