World Fuel Services Stock Price History, INT Historical Prices

Add to My Stocks
$21.64 $3.47 (13.82%) INT stock closing price Feb 23, 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 $21.64 on Feb 23, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 23.66 24.31 20.64 21.64 2,021,805 61.83 0.05
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
2018-02-16 26.21 26.54 26.15 26.31 401,393 75.17 0.05
2018-02-15 26.04 26.35 25.79 26.3 437,971 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
2018-02-09 24.61 24.83 23.86 24.65 482,368 70.43 0.05
2018-02-08 25.34 25.53 24.37 24.38 542,400 69.66 0.05
2018-02-07 25.82 26.27 25.34 25.34 493,105 72.4 0.05
2018-02-06 25.55 26.08 25.27 25.93 731,592 74.09 0.05
2018-02-05 26.5 27.09 25.82 26.02 681,663 74.34 0.05
2018-02-02 28 28.2 26.58 26.95 537,919 77 0.06
2018-02-01 27.96 28.26 27.64 28.22 437,261 80.63 0.06
2018-01-31 27.59 28.05 27.4 27.89 643,220 79.69 0.06
2018-01-30 27.53 27.89 27.46 27.46 598,522 78.46 0.06
2018-01-29 27.59 28.02 27.55 27.71 541,398 79.17 0.06
2018-01-26 27.5 27.68 27.27 27.64 352,937 78.97 0.06
2018-01-25 28.02 28.02 27.39 27.48 424,858 78.51 0.06
2018-01-24 28.42 28.56 27.8 27.86 472,801 79.6 0.06
2018-01-23 28.62 28.77 28.06 28.42 335,631 81.2 0.06
2018-01-22 28.08 28.7 27.96 28.66 296,165 81.89 0.06
2018-01-19 28.35 28.35 27.93 28.11 447,232 80.31 0.06
2018-01-18 28.39 28.45 27.97 28.29 388,744 80.83 0.06
2018-01-17 28.64 28.73 28.18 28.39 458,546 81.11 0.06
2018-01-16 29.07 29.1 28.45 28.5 281,260 81.43 0.06
2018-01-10 28.2 28.63 28.1 28.38 327,974 81.09 0.06
2018-01-09 28.31 28.41 27.95 28.17 425,104 80.49 0.06
2018-01-08 28.09 28.27 27.82 28.18 596,647 80.51 0.06
2018-01-05 28.78 28.78 28.09 28.1 481,209 80.29 0.06
2018-01-04 29.03 29.1 28.5 28.72 470,795 82.06 0.06
2018-01-03 28.69 29.43 28.63 29.11 510,385 83.17 0.06
2018-01-02 28.26 28.75 28.26 28.54 494,576 81.54 0.06
2017-12-29 28.63 28.63 28.13 28.14 362,954 80.4 0.06
2017-12-28 28.41 28.81 28.17 28.61 699,310 81.74 0.06
2017-12-27 28.43 28.46 28.13 28.45 352,600 81.29 0.06
2017-12-26 28.33 28.6 28.27 28.39 256,517 81.11 0.06
2017-12-22 28.25 28.37 28.09 28.31 239,870 80.89 0.06
2017-12-21 28.02 28.53 27.95 28.25 413,890 80.71 0.06
2017-12-20 27.99 28.08 27.71 27.95 398,875 79.86 0.06
2017-12-19 28.18 28.18 27.76 27.79 424,641 79.4 0.06
2017-12-18 27.8 28.3 27.76 27.95 491,127 79.86 0.06
2017-12-15 27.28 28.05 27.28 27.82 1,393,016 79.49 0.06
2017-12-14 27.33 27.83 27.18 27.21 503,700 77.74 0.06
2017-12-13 27.57 27.95 27.37 27.41 578,345 78.31 0.06
2017-12-12 27.75 27.9 27.21 27.5 634,121 78.57 0.06
2017-12-11 27.26 27.99 27.07 27.69 610,748 79.11 0.06
2017-12-08 27.53 27.66 27.08 27.19 500,882 77.69 0.06
2017-12-07 27.09 27.4 26.98 27.36 502,682 78.17 0.06
2017-12-06 27.69 27.73 27.18 27.21 334,048 77.74 0.06
2017-12-05 28.27 28.31 27.78 27.83 363,639 79.51 0.06
2017-12-04 28.24 28.94 28.24 28.29 349,758 80.83 0.06
2017-12-01 28.08 28.29 27.57 28.04 311,514 80.11 0.06
2017-11-30 27.8 28.66 27.75 28.07 532,476 80.2 0.06
2017-11-29 27.2 27.84 27.13 27.66 718,241 79.03 0.06
2017-11-28 27.28 27.48 27.04 27.17 611,317 77.63 0.06
2017-11-27 27.65 27.93 27.24 27.26 396,658 77.89 0.06
2017-11-24 27.85 27.85 27.53 27.66 100,003 79.03 0.06
2017-11-23 0 0 0 27.65 0 - -
2017-11-22 27.49 27.95 27.36 27.65 341,954 79 0.06
2017-11-21 27.32 27.55 27.09 27.4 484,058 78.29 0.06
2017-11-20 26.98 27.24 26.8 27.19 718,189 77.69 0.06
2017-11-17 26.74 27 26.59 26.92 298,196 76.91 0.06
2017-11-16 26.47 26.77 26.23 26.74 308,139 76.4 0.06
2017-11-15 25.8 26.57 25.8 26.45 567,485 75.57 0.06
2017-11-14 26.66 27.27 26.46 26.59 533,263 75.97 0.06
2017-11-13 26.76 26.83 26.05 26.75 1,207,836 76.43 0.06
2017-11-10 27.11 27.38 26.59 26.81 531,502 76.6 0.06
2017-11-09 26.89 27.4 26.68 27.1 609,474 77.43 0.06
2017-11-08 27.74 27.93 26.8 27.18 812,416 77.66 0.06
2017-11-07 28.76 29.12 27.66 27.82 669,683 79.49 0.06
2017-11-06 28.42 28.79 28.21 28.71 552,365 82.03 0.06
2017-11-03 28.82 29.12 28.16 28.41 1,047,381 81.17 0.06
2017-11-02 28.64 29.24 28.58 29.01 754,842 82.89 0.06
2017-11-01 28.05 28.68 27.69 28.57 1,188,847 81.63 0.06
2017-10-31 29.38 29.5 27.61 27.8 2,116,784 79.43 0.06
2017-10-30 30.05 30.34 29.07 29.45 1,346,915 84.14 0.06
2017-10-27 34.75 34.75 29.63 30.47 1,948,876 87.06 0.06
2017-10-26 35.76 36.18 35.59 35.9 487,042 23.46 0.08
2017-10-25 35.71 35.95 35.09 35.9 357,287 23.46 0.08
2017-10-24 35.36 35.93 35.36 35.64 370,107 23.29 0.08
2017-10-23 35.9 36.12 35.36 35.48 399,570 23.19 0.08
2017-10-20 35.77 36.28 35.71 35.9 321,074 23.46 0.08
2017-10-19 35.34 35.7 35.05 35.59 391,339 23.26 0.08
2017-10-18 35.18 35.56 35.11 35.45 261,970 23.17 0.08
2017-10-17 35.46 35.56 35.03 35.18 307,768 22.99 0.08
2017-10-16 35.72 36.06 35.17 35.26 423,353 23.05 0.08
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 Price21.64Feb 23,2018
Avg Stock Price41.88

World Fuel Services Historical PE ratio: Past 5 years

Max PE Ratio87.06Oct 27,2017
Min PE Ratio11.8Sep 28,2015
Avg PE Ratio20.82

World Fuel Services Historical PS ratio: Past 5 years

Max PS Ratio0.13Jul 29,2016
Min PS Ratio0.05Feb 06,2018
Avg PS Ratio0.08

INT Industry Peers

Company Price Change (%)
Murphy Usa (MUSA)75.140.25 (0.33%)
Tellurian Inc (TELL)8.890.2 (2.2%)
China Integrated Energy (CBEH)0.110.01 (10%)
Sprague Resources (SRLP)23.950.05 (0.21%)
Suburban Propane (SPH)240.02 (0.08%)
Adams Resources & Energy (AE)41.991.33 (3.27%)
Suburban Propane (SPH)240.02 (0.08%)

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 2,021,805 typically implies breaking news or earnings release. The closing price was $21.64 and 2,021,805 shares of INT were traded on Feb 23, 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.