World Fuel Services Corporation Common Stockのデータ

World Fuel Services Corporation Common Stockの基本情報

名前 World Fuel Services Corporation Common Stock
ティッカー INT
United States
上場年 nan
セクター Energy

World Fuel Services Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.98 34.14 34.34 34.83 234000.0 34.83
2021-02-12 33.7 33.2 33.28 33.6 210900.0 33.6
2021-02-11 34.21 32.73 34.1 33.71 291500.0 33.71
2021-02-10 34.73 33.73 34.47 34.3 271700.0 34.3
2021-02-09 35.35 34.26 35.1 34.33 179900.0 34.33
2021-02-08 35.3 33.41 33.57 35.16 248800.0 35.16
2021-02-05 33.63 32.66 33.63 33.08 249000.0 33.08
2021-02-04 33.09 32.27 32.74 32.97 232900.0 32.97
2021-02-03 32.9 31.82 31.98 32.69 350000.0 32.69
2021-02-02 32.01 30.98 31.74 32.0 320900.0 32.0
2021-02-01 31.35 29.68 30.78 31.14 297100.0 31.14
2021-01-29 32.09 30.5 31.78 30.59 276100.0 30.59
2021-01-28 33.3 31.42 33.14 31.77 221300.0 31.77
2021-01-27 33.08 31.0 31.23 32.53 482800.0 32.53
2021-01-26 32.98 31.91 32.89 32.13 258600.0 32.13
2021-01-25 32.69 31.57 32.67 32.43 291800.0 32.43
2021-01-22 33.14 31.67 31.8 33.11 350200.0 33.11
2021-01-21 33.81 32.41 33.63 32.59 352400.0 32.59
2021-01-20 34.91 33.54 34.78 33.63 451200.0 33.63
2021-01-19 34.76 32.6 33.05 34.65 615300.0 34.65
2021-01-15 32.42 31.4 32.42 31.89 338200.0 31.89
2021-01-14 33.71 32.68 32.98 33.2 276100.0 33.2
2021-01-13 33.18 32.57 32.67 32.75 239900.0 32.75
2021-01-12 33.16 32.2 32.24 32.8 296900.0 32.8
2021-01-11 32.81 31.65 31.75 32.02 209500.0 32.02
2021-01-08 33.98 32.37 33.82 32.64 319200.0 32.64
2021-01-07 33.82 33.0 33.36 33.58 408200.0 33.58
2021-01-06 33.36 32.21 33.05 33.33 535300.0 33.33
2021-01-05 32.98 31.65 31.65 32.06 522100.0 32.06
2021-01-04 32.49 31.2 31.7 31.49 341600.0 31.49
2020-12-31 31.66 31.16 31.44 31.16 343200.0 31.16
2020-12-30 31.8 31.28 31.28 31.45 283900.0 31.45
2020-12-29 31.45 30.69 31.13 31.11 332600.0 31.11
2020-12-28 32.24 30.97 31.62 31.09 281200.0 31.09
2020-12-24 31.46 30.88 31.19 31.25 180400.0 31.25
2020-12-23 31.2 30.34 30.45 31.02 548200.0 31.02
2020-12-22 30.79 30.04 30.42 30.08 547400.0 30.08
2020-12-21 30.87 29.12 29.61 30.59 556900.0 30.59
2020-12-18 31.6 30.85 31.18 30.95 1182100.0 30.95
2020-12-17 31.56 30.94 31.42 31.09 569100.0 31.09
2020-12-16 32.06 31.37 32.06 31.52 600900.0 31.52
2020-12-15 32.05 30.1 30.49 32.01 838600.0 32.01
2020-12-14 31.19 29.93 31.01 30.08 433200.0 30.08
2020-12-11 31.03 30.4 30.85 30.75 522900.0 30.75
2020-12-10 31.28 30.46 30.6 31.14 619100.0 31.14
2020-12-09 31.23 30.11 30.68 30.73 424400.0 30.63
2020-12-08 30.7 29.9 30.05 30.34 393800.0 30.24
2020-12-07 30.44 29.29 30.22 30.1 571500.0 30.0
2020-12-04 30.61 29.4 29.65 30.58 279000.0 30.48
2020-12-03 29.51 28.51 29.05 29.09 228800.0 29.0
2020-12-02 29.62 28.49 28.65 29.01 363700.0 28.92
2020-12-01 29.6 28.43 29.33 28.65 389800.0 28.56
2020-11-30 30.64 28.33 30.59 28.42 621600.0 28.33
2020-11-27 31.27 30.4 30.56 31.03 273100.0 30.93
2020-11-25 31.12 30.44 30.92 30.91 427500.0 30.81
2020-11-24 31.76 30.4 31.0 31.28 1062800.0 31.18
2020-11-23 30.46 28.67 28.92 30.35 282500.0 30.25
2020-11-20 29.17 28.17 29.15 28.26 294100.0 28.17
2020-11-19 29.58 28.88 29.0 29.53 342800.0 29.43
2020-11-18 30.46 29.22 30.15 29.25 386800.0 29.15
2020-11-17 30.25 28.89 29.32 29.94 670900.0 29.84
2020-11-16 30.27 28.26 28.48 30.07 466300.0 29.97
2020-11-13 27.28 26.34 26.51 27.12 294000.0 27.03
2020-11-12 27.94 25.9 27.72 26.14 460000.0 26.05
2020-11-11 28.91 27.9 28.74 28.45 627600.0 28.36
2020-11-10 28.69 26.13 26.46 28.68 1049600.0 28.59
2020-11-09 26.85 23.79 23.79 25.95 785400.0 25.87
2020-11-06 22.0 21.41 21.88 21.55 368700.0 21.48
2020-11-05 22.21 21.38 21.46 21.83 417700.0 21.76
2020-11-04 21.48 20.22 20.84 21.34 383400.0 21.27
2020-11-03 22.43 21.3 22.31 21.38 375600.0 21.31
2020-11-02 21.78 20.6 21.24 21.7 544100.0 21.63
2020-10-30 21.4 19.48 20.0 21.05 786400.0 20.98
2020-10-29 19.62 18.36 18.72 19.42 512400.0 19.36
2020-10-28 20.44 18.92 20.44 19.1 554600.0 19.04
2020-10-27 22.23 21.0 22.07 21.01 224200.0 20.94
2020-10-26 22.95 21.72 22.95 22.2 294100.0 22.13
2020-10-23 23.81 23.06 23.62 23.39 290200.0 23.31
2020-10-22 23.47 22.58 22.64 23.39 299800.0 23.31
2020-10-21 22.87 22.42 22.42 22.57 244200.0 22.5
2020-10-20 22.86 22.0 22.53 22.46 399900.0 22.39
2020-10-19 23.1 22.33 22.85 22.41 311600.0 22.34
2020-10-16 23.47 22.62 23.2 22.68 212600.0 22.61
2020-10-15 23.44 22.48 22.52 23.39 272800.0 23.31
2020-10-14 23.59 22.77 22.77 22.95 210700.0 22.88
2020-10-13 23.27 22.59 22.98 22.75 277900.0 22.68
2020-10-12 23.53 22.98 23.31 23.34 249800.0 23.26
2020-10-09 23.71 23.11 23.71 23.4 275000.0 23.32
2020-10-08 23.4 22.88 23.18 23.36 283300.0 23.28
2020-10-07 23.03 22.67 22.72 22.8 327500.0 22.73
2020-10-06 23.47 22.47 23.29 22.52 495500.0 22.45
2020-10-05 23.08 22.48 22.48 22.92 324000.0 22.85
2020-10-02 22.16 20.75 20.79 22.03 421300.0 21.96
2020-10-01 21.43 20.86 21.14 21.27 459500.0 21.2
2020-09-30 21.93 20.94 21.58 21.19 325000.0 21.12
2020-09-29 21.82 21.05 21.82 21.34 284500.0 21.27
2020-09-28 22.23 21.58 21.58 21.94 422700.0 21.87
2020-09-25 21.62 21.09 21.21 21.24 547600.0 21.17
2020-09-24 22.0 21.12 21.53 21.49 497800.0 21.42
2020-09-23 22.84 21.56 22.4 21.62 485600.0 21.45
2020-09-22 23.38 22.18 22.99 22.44 498000.0 22.26
2020-09-21 24.68 22.73 24.63 22.99 590600.0 22.81
2020-09-18 26.19 25.24 25.58 25.41 1521900.0 25.21
2020-09-17 25.82 24.49 24.67 25.44 462100.0 25.24
2020-09-16 25.81 24.43 24.72 25.25 495200.0 25.05
2020-09-15 24.8 24.16 24.47 24.46 341200.0 24.27
2020-09-14 24.54 23.57 23.57 24.28 566800.0 24.09
2020-09-11 24.19 23.17 23.95 23.49 321700.0 23.31
2020-09-10 24.71 23.82 24.52 23.85 440000.0 23.66
2020-09-09 24.69 23.93 24.44 24.42 406700.0 24.23
2020-09-08 24.97 24.04 24.79 24.3 505400.0 24.11
2020-09-04 26.25 25.03 26.02 25.17 405600.0 24.97
2020-09-03 27.22 25.47 26.8 25.57 421000.0 25.37
2020-09-02 27.09 26.33 27.07 26.64 405000.0 26.43
2020-09-01 27.67 26.1 26.25 27.25 490100.0 27.04
2020-08-31 27.28 26.38 27.23 26.4 961600.0 26.19
2020-08-28 27.47 26.92 27.33 27.33 390000.0 27.12
2020-08-27 27.42 26.77 27.03 27.11 267400.0 26.9
2020-08-26 27.36 26.78 27.25 26.92 409000.0 26.71
2020-08-25 27.99 26.99 27.76 27.38 337800.0 27.16
2020-08-24 27.58 26.25 26.59 27.58 334600.0 27.36
2020-08-21 26.36 25.47 26.11 26.34 606100.0 26.13
2020-08-20 26.53 25.99 26.05 26.38 462800.0 26.17
2020-08-19 26.98 26.41 26.5 26.6 577800.0 26.39
2020-08-18 26.9 26.44 26.62 26.65 765700.0 26.44
2020-08-17 26.68 26.0 26.44 26.63 574600.0 26.42
2020-08-14 26.48 25.9 25.95 26.36 353800.0 26.15
2020-08-13 26.44 25.9 26.0 25.99 485800.0 25.79
2020-08-12 26.54 25.63 26.53 26.16 352900.0 25.95
2020-08-11 26.79 25.77 26.02 25.86 403500.0 25.66
2020-08-10 25.57 24.78 24.92 25.33 379700.0 25.13
2020-08-07 24.68 23.94 24.07 24.63 346600.0 24.44
2020-08-06 24.49 24.08 24.08 24.18 318100.0 23.99
2020-08-05 24.51 23.87 24.47 24.23 376200.0 24.04
2020-08-04 24.84 23.88 24.58 24.01 359900.0 23.82
2020-08-03 25.15 23.77 24.06 24.85 587500.0 24.65
2020-07-31 25.58 23.33 25.58 23.53 619100.0 23.34
2020-07-30 23.31 22.41 23.31 22.88 282900.0 22.7
2020-07-29 23.94 23.32 23.44 23.92 249200.0 23.73
2020-07-28 24.23 23.24 23.78 23.28 201200.0 23.1
2020-07-27 24.37 22.87 23.24 24.09 393700.0 23.9
2020-07-24 24.23 23.34 23.63 23.41 282800.0 23.23
2020-07-23 24.07 23.4 23.56 23.83 498900.0 23.64
2020-07-22 23.99 23.49 23.87 23.78 431400.0 23.59
2020-07-21 24.79 23.59 23.59 24.35 285500.0 24.16
2020-07-20 23.97 23.23 23.82 23.26 190600.0 23.08
2020-07-17 24.82 23.94 24.16 24.01 233900.0 23.82
2020-07-16 24.4 23.71 24.25 24.15 314600.0 23.96
2020-07-15 24.55 23.76 24.25 24.4 471600.0 24.21
2020-07-14 23.43 22.65 22.92 23.39 357600.0 23.21
2020-07-13 23.66 22.76 23.32 23.0 300800.0 22.82
2020-07-10 23.1 21.51 21.79 23.03 412800.0 22.85
2020-07-09 22.99 21.52 22.99 21.8 450900.0 21.63
2020-07-08 23.4 22.51 23.0 23.07 385400.0 22.89
2020-07-07 24.11 23.23 23.99 23.27 417600.0 23.09
2020-07-06 25.04 24.0 24.69 24.44 276400.0 24.25
2020-07-02 25.22 23.89 24.9 24.01 400000.0 23.82
2020-07-01 26.18 24.19 25.87 24.2 379100.0 24.01
2020-06-30 25.87 24.76 25.01 25.76 552200.0 25.56
2020-06-29 25.65 23.98 24.16 25.34 493700.0 25.14
2020-06-26 24.07 23.12 24.07 23.7 1034800.0 23.51
2020-06-25 24.51 23.33 23.62 24.46 422400.0 24.27
2020-06-24 25.48 23.83 25.48 23.83 578400.0 23.64
2020-06-23 26.37 25.63 26.37 25.95 564400.0 25.75
2020-06-22 26.1 25.03 25.96 25.76 526700.0 25.56
2020-06-19 26.62 25.61 25.89 26.43 1225900.0 26.22
2020-06-18 26.0 24.82 24.89 25.48 380700.0 25.28
2020-06-17 26.38 25.08 26.38 25.36 441100.0 25.16
2020-06-16 27.13 25.72 26.73 26.51 492300.0 26.3
2020-06-15 25.55 23.51 23.98 25.35 523800.0 25.15
2020-06-12 25.72 24.06 24.83 25.11 597800.0 24.91
2020-06-11 26.84 23.66 26.49 23.67 632900.0 23.48
2020-06-10 29.26 28.16 28.85 28.3 757000.0 28.08
2020-06-09 30.48 28.86 29.99 29.12 530900.0 28.89
2020-06-08 31.26 29.63 30.94 30.91 714100.0 30.67
2020-06-05 30.81 29.18 29.28 30.28 545100.0 30.04
2020-06-04 27.69 26.33 26.62 27.65 414800.0 27.43
2020-06-03 27.71 26.48 26.65 27.2 396900.0 26.89
2020-06-02 26.34 25.36 25.66 26.0 321600.0 25.7
2020-06-01 26.02 25.14 25.46 25.34 437800.0 25.05
2020-05-29 25.69 24.47 25.3 25.48 522100.0 25.19
2020-05-28 27.79 25.41 27.79 25.58 739400.0 25.29
2020-05-27 27.36 25.95 26.52 27.27 510800.0 26.96
2020-05-26 26.23 24.82 24.99 25.86 433000.0 25.56
2020-05-22 24.86 23.5 24.63 23.79 190600.0 23.52
2020-05-21 24.61 23.94 24.12 24.39 553000.0 24.11
2020-05-20 25.1 24.01 24.57 24.34 361000.0 24.06
2020-05-19 25.0 23.72 24.14 23.8 531700.0 23.53
2020-05-18 24.64 22.13 22.15 24.28 566500.0 24.0
2020-05-15 21.58 20.84 21.34 21.07 293100.0 20.83
2020-05-14 21.42 20.04 20.71 21.35 466800.0 21.1
2020-05-13 22.28 21.11 22.03 21.22 536100.0 20.98
2020-05-12 23.67 22.32 23.31 22.34 675700.0 22.08
2020-05-11 24.01 22.97 24.01 23.2 513900.0 22.93
2020-05-08 24.31 23.22 23.22 24.26 476900.0 23.98
2020-05-07 22.77 21.73 22.13 22.71 481400.0 22.45
2020-05-06 23.61 21.29 23.21 21.5 518100.0 21.25
2020-05-05 25.25 23.4 24.08 23.42 515400.0 23.15
2020-05-04 24.35 22.9 22.91 24.06 595400.0 23.78
2020-05-01 26.33 22.79 25.25 23.5 742300.0 23.23
2020-04-30 26.12 24.32 25.07 25.0 995200.0 24.71
2020-04-29 25.7 24.15 25.0 25.61 698900.0 25.32
2020-04-28 24.42 23.6 24.15 23.82 432300.0 23.55
2020-04-27 23.52 22.23 22.56 23.26 387900.0 22.99
2020-04-24 23.38 21.99 23.11 22.33 652700.0 22.07
2020-04-23 23.31 21.1 21.14 22.91 486300.0 22.65
2020-04-22 23.54 20.83 23.54 21.01 625500.0 20.77
2020-04-21 23.22 22.52 22.69 22.63 579600.0 22.37
2020-04-20 24.18 23.05 23.72 23.39 513800.0 23.12
2020-04-17 25.07 23.97 23.97 24.86 574000.0 24.57
2020-04-16 24.17 22.46 23.85 23.64 557800.0 23.37
2020-04-15 26.02 23.79 25.08 23.82 474400.0 23.55
2020-04-14 26.83 25.67 26.0 26.48 598000.0 26.18
2020-04-13 26.46 25.1 25.84 25.6 296000.0 25.31
2020-04-09 26.5 24.68 25.43 25.84 579200.0 25.54
2020-04-08 24.9 22.34 23.35 24.4 654700.0 24.12
2020-04-07 26.04 22.79 25.42 22.98 721100.0 22.72
2020-04-06 24.85 23.08 23.74 24.61 459300.0 24.33
2020-04-03 22.87 21.58 22.39 22.58 606400.0 22.32
2020-04-02 24.55 21.82 22.41 22.45 691200.0 22.19
2020-04-01 24.64 21.99 24.26 22.34 716400.0 22.08
2020-03-31 25.67 23.59 24.0 25.18 656000.0 24.89
2020-03-30 23.98 21.96 22.38 23.65 553900.0 23.38
2020-03-27 25.46 22.16 24.76 22.44 502000.0 22.18
2020-03-26 26.22 22.43 23.18 25.75 717600.0 25.45
2020-03-25 25.28 22.55 24.2 23.19 622800.0 22.82
2020-03-24 24.54 21.79 22.98 24.35 617700.0 23.97
2020-03-23 27.07 21.57 26.81 21.98 597100.0 21.63
2020-03-20 27.71 24.97 26.66 26.53 1441400.0 26.11
2020-03-19 27.68 24.23 25.01 26.66 1150900.0 26.24
2020-03-18 29.9 24.06 25.01 24.58 1404100.0 24.19
2020-03-17 28.57 23.28 23.41 26.97 1650300.0 26.54
2020-03-16 24.27 20.82 21.0 22.67 1314400.0 22.31
2020-03-13 23.56 20.7 23.49 23.39 1650700.0 23.02
2020-03-12 24.16 20.58 20.8 22.0 1847500.0 21.65
2020-03-11 23.79 21.69 22.54 22.74 1035500.0 22.38
2020-03-10 24.07 20.49 23.8 23.54 1507300.0 23.17
2020-03-09 26.55 22.26 24.21 22.68 1618000.0 22.32
2020-03-06 28.2 26.75 26.92 27.63 947000.0 27.19
2020-03-05 29.18 27.58 28.83 27.92 813500.0 27.48
2020-03-04 29.93 28.12 28.3 29.83 723900.0 29.36
2020-03-03 29.99 27.5 29.3 27.81 530600.0 27.37
2020-03-02 29.33 27.07 28.55 29.32 664200.0 28.86
2020-02-28 29.91 27.1 28.42 28.28 1085000.0 27.83
2020-02-27 30.7 28.93 30.02 29.54 966600.0 29.07
2020-02-26 32.69 30.91 32.43 31.0 642600.0 30.51
2020-02-25 33.93 32.12 33.87 32.24 554100.0 31.73
2020-02-24 35.56 33.92 35.16 33.94 512000.0 33.4
2020-02-21 37.66 36.13 37.66 36.28 542800.0 35.71
2020-02-20 38.65 37.78 38.06 37.78 375900.0 37.18
2020-02-19 39.35 38.32 38.97 38.36 470400.0 37.75
2020-02-18 39.17 38.57 38.64 38.9 481200.0 38.29