WT Offshore (NY: WTI )

2.660 +0.110 (+4.31%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.191 4.211 4.032 4.111 2,093,052 -0.16(-3.72%)
Jan 30, 2020 4.221 4.290 4.121 4.270 1,791,778 -0.02(-0.46%)
Jan 29, 2020 4.519 4.548 4.280 4.290 1,865,210 -0.19(-4.21%)
Jan 28, 2020 4.459 4.509 4.360 4.479 1,783,344 +0.10(+2.27%)
Jan 27, 2020 4.340 4.419 4.270 4.380 2,952,477 -0.07(-1.56%)
Jan 24, 2020 4.558 4.618 4.350 4.449 2,307,029 -0.18(-3.86%)
Jan 23, 2020 4.648 4.697 4.529 4.628 2,724,241 -0.13(-2.71%)
Jan 22, 2020 4.866 4.916 4.658 4.757 2,042,419 -0.14(-2.84%)
Jan 21, 2020 5.065 5.075 4.886 4.896 1,753,692 -0.24(-4.64%)
Jan 17, 2020 5.293 5.363 5.095 5.134 2,202,508 -0.13(-2.45%)
Jan 16, 2020 5.283 5.363 5.234 5.263 1,901,994 +0.05(+0.95%)
Jan 15, 2020 5.134 5.224 5.129 5.214 1,590,246 +0.00(+0.00%)
Jan 14, 2020 5.035 5.234 4.956 5.214 2,573,305 +0.19(+3.75%)
Jan 13, 2020 5.065 5.085 4.817 5.025 2,982,317 -0.07(-1.36%)
Jan 10, 2020 5.204 5.214 5.070 5.095 1,850,880 -0.16(-3.02%)
Jan 09, 2020 5.303 5.328 5.045 5.253 3,783,975 -0.08(-1.49%)
Jan 08, 2020 5.770 5.829 5.273 5.333 3,930,542 -0.44(-7.57%)
Jan 07, 2020 5.661 5.770 5.532 5.770 2,801,226 +0.06(+1.04%)
Jan 06, 2020 5.879 5.939 5.621 5.710 3,385,985 -0.05(-0.86%)
Jan 03, 2020 5.690 6.058 5.671 5.760 5,307,145 +0.38(+7.01%)
Jan 02, 2020 5.571 5.601 5.313 5.383 3,182,830 -0.14(-2.52%)
Dec 31, 2019 5.452 5.641 5.343 5.522 2,105,035 +0.07(+1.28%)
Dec 30, 2019 5.402 5.591 5.373 5.452 2,302,383 +0.10(+1.86%)
Dec 27, 2019 5.641 5.670 5.333 5.353 2,266,651 -0.27(-4.77%)
Dec 26, 2019 5.591 5.740 5.591 5.621 1,159,843 +0.08(+1.43%)
Dec 24, 2019 5.462 5.621 5.459 5.541 822,277 +0.10(+1.82%)
Dec 23, 2019 5.313 5.462 5.204 5.442 1,942,292 +0.11(+2.05%)
Dec 20, 2019 5.412 5.442 5.224 5.333 3,433,306 -0.06(-1.11%)
Dec 19, 2019 5.184 5.412 5.144 5.393 2,525,451 +0.18(+3.43%)
Dec 18, 2019 5.114 5.412 5.095 5.214 2,831,049 +0.06(+1.16%)
Dec 17, 2019 4.965 5.154 4.936 5.154 2,383,177 +0.21(+4.22%)
Dec 16, 2019 4.727 4.956 4.648 4.946 3,244,655 +0.26(+5.51%)
Dec 13, 2019 4.598 4.727 4.538 4.687 2,383,759 +0.11(+2.39%)
Dec 12, 2019 4.469 4.608 4.449 4.578 1,792,321 +0.13(+2.90%)
Dec 11, 2019 4.459 4.618 4.419 4.449 1,593,547 -0.01(-0.22%)
Dec 10, 2019 4.439 4.548 4.389 4.459 1,218,550 +0.02(+0.45%)
Dec 09, 2019 4.340 4.484 4.330 4.439 1,572,768 +0.04(+0.90%)
Dec 06, 2019 4.280 4.469 4.280 4.399 2,693,599 +0.13(+3.02%)
Dec 05, 2019 4.429 4.449 4.241 4.270 2,448,907 -0.12(-2.71%)
Dec 04, 2019 4.181 4.419 4.141 4.389 3,276,660 +0.31(+7.54%)
Dec 03, 2019 4.012 4.131 3.962 4.082 2,294,709 +0.00(+0.00%)
Dec 02, 2019 4.300 4.330 4.062 4.082 3,232,691 -0.17(-3.97%)
Nov 29, 2019 4.320 4.360 4.211 4.250 1,292,021 -0.11(-2.51%)
Nov 27, 2019 4.320 4.360 4.221 4.360 1,354,251 +0.07(+1.62%)
Nov 26, 2019 4.340 4.370 4.260 4.290 1,886,496 -0.04(-0.92%)
Nov 25, 2019 4.171 4.350 4.141 4.330 2,154,988 +0.13(+3.07%)
Nov 22, 2019 4.062 4.265 4.052 4.201 3,740,528 +0.20(+4.96%)
Nov 21, 2019 3.982 4.092 3.923 4.002 3,136,253 +0.06(+1.51%)
Nov 20, 2019 4.062 4.067 3.893 3.943 3,682,914 -0.07(-1.73%)
Nov 19, 2019 4.171 4.211 3.992 4.012 3,290,440 -0.20(-4.72%)
Nov 18, 2019 4.310 4.360 4.121 4.211 2,727,531 -0.16(-3.64%)
Nov 15, 2019 4.499 4.588 4.340 4.370 3,099,904 -0.11(-2.44%)
Nov 14, 2019 4.270 4.499 4.270 4.479 3,189,223 +0.24(+5.62%)
Nov 13, 2019 4.270 4.360 4.201 4.241 1,665,816 -0.05(-1.16%)
Nov 12, 2019 4.330 4.459 4.270 4.290 1,847,507 -0.01(-0.23%)
Nov 11, 2019 4.260 4.399 4.206 4.300 2,159,678 -0.07(-1.59%)
Nov 08, 2019 4.360 4.429 4.290 4.370 2,964,268 -0.08(-1.79%)
Nov 07, 2019 4.300 4.499 4.290 4.449 3,116,617 +0.19(+4.43%)
Nov 06, 2019 4.320 4.330 4.171 4.260 3,742,592 -0.15(-3.38%)
Nov 05, 2019 4.250 4.548 4.231 4.409 4,345,091 +0.20(+4.72%)
Nov 04, 2019 4.052 4.280 4.042 4.211 4,518,872 +0.23(+5.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.