Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WT Offshore (NY: WTI )

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.039 7.039 6.289 6.289 0 -0.94(-12.97%)
Feb 26, 2009 8.085 8.085 7.156 7.226 2,056,312 -0.80(-10.02%)
Feb 25, 2009 8.085 8.304 7.828 8.031 2,114,174 -0.02(-0.29%)
Feb 24, 2009 7.718 8.093 7.421 8.054 1,123,503 +0.51(+6.73%)
Feb 23, 2009 8.078 8.210 7.515 7.546 1,028,215 -0.40(-5.01%)
Feb 20, 2009 8.078 8.335 7.828 7.945 1,205,407 -0.33(-3.97%)
Feb 19, 2009 8.218 8.484 8.015 8.273 951,978 +0.14(+1.73%)
Feb 18, 2009 8.328 8.609 8.054 8.132 1,410,235 -0.19(-2.25%)
Feb 17, 2009 8.788 8.867 8.289 8.320 989,535 -0.87(-9.44%)
Feb 13, 2009 9.187 9.359 9.007 9.187 1,097,065 +0.07(+0.77%)
Feb 12, 2009 8.898 9.117 8.632 9.117 1,439,658 +0.11(+1.21%)
Feb 11, 2009 9.257 9.585 8.734 9.007 1,590,119 -0.27(-2.95%)
Feb 10, 2009 9.687 9.945 9.218 9.281 1,674,429 -0.42(-4.35%)
Feb 09, 2009 9.601 10.23 9.601 9.702 1,207,396 +0.10(+1.06%)
Feb 06, 2009 9.820 9.820 8.937 9.601 2,052,569 -0.51(-5.02%)
Feb 05, 2009 9.499 10.16 9.343 10.11 1,308,924 +0.61(+6.41%)
Feb 04, 2009 9.515 10.05 9.359 9.499 1,492,267 -0.02(-0.16%)
Feb 03, 2009 9.570 9.851 9.226 9.515 997,648 -0.20(-2.09%)
Feb 02, 2009 9.609 9.827 9.531 9.718 594,736 -0.10(-1.03%)
Jan 30, 2009 9.999 10.19 9.773 9.820 0 -0.09(-0.95%)
Jan 29, 2009 10.19 10.25 9.835 9.913 763,063 -0.45(-4.37%)
Jan 28, 2009 9.984 10.38 9.867 10.37 977,878 +0.38(+3.83%)
Jan 27, 2009 9.937 10.11 9.624 9.984 812,616 +0.13(+1.35%)
Jan 26, 2009 9.960 10.47 9.601 9.851 794,646 -0.07(-0.71%)
Jan 23, 2009 9.210 10.17 9.140 9.921 1,134,645 +0.46(+4.87%)
Jan 22, 2009 10.05 10.15 9.242 9.460 1,840,382 -1.32(-12.25%)
Jan 21, 2009 10.05 10.80 9.929 10.78 1,206,061 +0.95(+9.70%)
Jan 20, 2009 10.42 10.80 9.788 9.827 1,051,005 -1.03(-9.50%)
Jan 16, 2009 10.98 11.23 10.36 10.86 511,537 +0.00(+0.00%)
Jan 15, 2009 10.51 10.91 10.08 10.86 734,524 +0.27(+2.51%)
Jan 14, 2009 10.98 11.20 10.37 10.59 2,147,889 -0.93(-8.07%)
Jan 13, 2009 10.56 11.61 10.56 11.52 1,189,574 +0.18(+1.58%)
Jan 12, 2009 11.82 11.82 11.07 11.34 777,663 -0.68(-5.65%)
Jan 09, 2009 12.88 12.88 11.91 12.02 902,567 -0.76(-5.93%)
Jan 08, 2009 12.15 12.98 11.92 12.78 1,042,166 +0.48(+3.87%)
Jan 07, 2009 11.81 12.52 11.81 12.30 1,284,812 -0.70(-5.35%)
Jan 06, 2009 13.15 13.51 12.80 13.00 1,442,561 +0.35(+2.78%)
Jan 05, 2009 11.91 13.03 11.87 12.65 918,953 +0.73(+6.09%)
Jan 02, 2009 11.34 12.05 11.34 11.92 0 +0.73(+6.56%)
Jan 01, 2009 10.59 11.40 10.56 11.19 0 +0.00(+0.00%)
Dec 31, 2008 10.59 11.40 10.56 11.19 719,676 +0.43(+3.99%)
Dec 30, 2008 10.44 10.76 9.937 10.76 698,577 +0.54(+5.27%)
Dec 29, 2008 10.16 10.26 9.937 10.22 953,418 +0.40(+4.06%)
Dec 26, 2008 9.538 9.937 9.453 9.820 467,563 +0.23(+2.44%)
Dec 24, 2008 9.421 9.687 9.210 9.585 423,505 -0.05(-0.49%)
Dec 23, 2008 9.328 9.882 9.312 9.632 818,960 +0.29(+3.09%)
Dec 22, 2008 10.30 10.30 8.999 9.343 1,214,946 -0.63(-6.34%)
Dec 19, 2008 9.960 10.38 9.742 9.976 850,301 +0.09(+0.95%)
Dec 18, 2008 10.94 11.05 9.796 9.882 1,033,347 -1.15(-10.41%)
Dec 17, 2008 11.03 11.45 10.85 11.03 892,485 -0.05(-0.49%)
Dec 16, 2008 10.98 11.41 10.68 11.09 907,869 +0.55(+5.19%)
Dec 15, 2008 11.01 11.42 10.42 10.54 772,622 -0.05(-0.44%)
Dec 12, 2008 9.398 10.85 9.382 10.59 965,280 +0.37(+3.67%)
Dec 11, 2008 10.66 11.11 10.06 10.21 927,238 -0.33(-3.11%)
Dec 10, 2008 9.937 10.69 9.788 10.54 951,845 +1.03(+10.85%)
Dec 09, 2008 9.288 10.03 9.093 9.507 1,057,422 +0.21(+2.27%)
Dec 08, 2008 8.796 9.710 8.796 9.296 1,183,017 +0.68(+7.89%)
Dec 05, 2008 8.593 8.671 7.804 8.617 1,202,436 -0.12(-1.43%)
Dec 04, 2008 9.788 9.976 8.593 8.742 1,070,459 -1.17(-11.82%)
Dec 03, 2008 9.600 10.09 9.273 9.913 888,251 -0.23(-2.31%)
Dec 02, 2008 9.773 10.26 9.601 10.15 1,245,019 +0.60(+6.30%)
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.