WT Offshore (NY: WTI )

3.460 USD +0.170 (+5.17%)
Official Closing Price Updated: 7:47 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.360 6.450 6.090 6.150 1,009,985 -0.07(-1.13%)
Mar 30, 2009 6.110 6.320 5.980 6.220 1,550,331 -0.75(-10.76%)
Mar 26, 2009 7.030 7.270 6.650 6.970 1,340,673 +0.06(+0.87%)
Mar 25, 2009 6.380 7.260 6.280 6.910 2,112,869 +0.48(+7.47%)
Mar 24, 2009 6.740 6.820 6.340 6.430 1,171,873 -0.36(-5.30%)
Mar 23, 2009 6.600 6.790 6.540 6.790 1,370,934 +0.79(+13.17%)
Mar 20, 2009 6.340 6.560 5.830 6.000 2,201,447 -0.58(-8.81%)
Mar 19, 2009 6.210 6.955 6.210 6.580 1,710,810 +0.61(+10.22%)
Mar 18, 2009 5.770 6.030 5.410 5.970 856,456 +0.15(+2.58%)
Mar 17, 2009 5.540 5.830 5.360 5.820 1,177,930 +0.36(+6.59%)
Mar 16, 2009 5.560 5.650 5.140 5.460 1,356,178 +0.05(+0.92%)
Mar 13, 2009 5.600 5.910 5.330 5.410 0 -0.24(-4.25%)
Mar 12, 2009 5.370 5.690 5.100 5.650 1,861,451 +0.30(+5.61%)
Mar 11, 2009 5.480 5.500 5.070 5.350 1,696,589 -0.09(-1.65%)
Mar 10, 2009 5.400 5.690 5.350 5.440 2,242,092 +0.15(+2.84%)
Mar 09, 2009 5.190 5.580 5.100 5.290 1,732,528 +0.03(+0.57%)
Mar 06, 2009 5.670 5.670 4.940 5.260 0 -0.36(-6.41%)
Mar 05, 2009 6.200 6.200 5.430 5.620 2,558,914 -0.69(-10.94%)
Mar 04, 2009 6.920 7.080 6.180 6.310 2,064,827 -0.39(-5.82%)
Mar 02, 2009 7.660 7.720 6.680 6.700 1,626,162 -1.35(-16.77%)
Feb 27, 2009 9.010 9.010 8.050 8.050 0 -1.20(-12.97%)
Feb 26, 2009 10.35 10.35 9.160 9.250 1,606,387 -1.03(-10.02%)
Feb 25, 2009 10.35 10.63 10.02 10.28 1,651,589 -0.03(-0.29%)
Feb 24, 2009 9.880 10.36 9.500 10.31 877,679 +0.65(+6.73%)
Feb 23, 2009 10.34 10.51 9.620 9.660 803,240 -0.51(-5.01%)
Feb 20, 2009 10.34 10.67 10.02 10.17 941,662 -0.42(-3.97%)
Feb 19, 2009 10.52 10.86 10.26 10.59 743,684 +0.18(+1.73%)
Feb 18, 2009 10.66 11.02 10.31 10.41 1,101,673 -0.24(-2.25%)
Feb 17, 2009 11.25 11.35 10.61 10.65 773,023 -1.11(-9.44%)
Feb 13, 2009 11.76 11.98 11.53 11.76 857,025 +0.09(+0.77%)
Feb 12, 2009 11.39 11.67 11.05 11.67 1,124,658 +0.14(+1.21%)
Feb 11, 2009 11.85 12.27 11.18 11.53 1,242,198 -0.35(-2.95%)
Feb 10, 2009 12.40 12.73 11.80 11.88 1,308,061 -0.54(-4.35%)
Feb 09, 2009 12.29 13.09 12.29 12.42 943,216 +0.13(+1.06%)
Feb 06, 2009 12.57 12.57 11.44 12.29 1,603,463 -0.65(-5.02%)
Feb 05, 2009 12.16 13.00 11.96 12.94 1,022,529 +0.78(+6.41%)
Feb 04, 2009 12.18 12.86 11.98 12.16 1,165,756 -0.02(-0.16%)
Feb 03, 2009 12.25 12.61 11.81 12.18 779,361 -0.26(-2.09%)
Feb 02, 2009 12.30 12.58 12.20 12.44 464,607 -0.13(-1.03%)
Jan 30, 2009 12.80 13.04 12.51 12.57 0 -0.12(-0.95%)
Jan 29, 2009 13.05 13.12 12.59 12.69 596,104 -0.58(-4.37%)
Jan 28, 2009 12.78 13.29 12.63 13.27 763,917 +0.49(+3.83%)
Jan 27, 2009 12.72 12.94 12.32 12.78 634,814 +0.17(+1.35%)
Jan 26, 2009 12.75 13.40 12.29 12.61 620,776 -0.09(-0.71%)
Jan 23, 2009 11.79 13.02 11.70 12.70 886,383 +0.59(+4.87%)
Jan 22, 2009 12.87 12.99 11.83 12.11 1,437,703 -1.69(-12.25%)
Jan 21, 2009 12.86 13.83 12.71 13.80 942,173 +1.22(+9.70%)
Jan 20, 2009 13.34 13.83 12.53 12.58 821,043 -1.32(-9.50%)
Jan 16, 2009 14.05 14.37 13.26 13.90 399,612 +0.00(+0.00%)
Jan 15, 2009 13.46 13.96 12.90 13.90 573,809 +0.34(+2.51%)
Jan 14, 2009 14.05 14.34 13.27 13.56 1,677,927 -1.19(-8.07%)
Jan 13, 2009 13.52 14.86 13.52 14.75 929,293 +0.23(+1.58%)
Jan 12, 2009 15.13 15.13 14.17 14.52 607,509 -0.87(-5.65%)
Jan 09, 2009 16.49 16.49 15.25 15.39 705,084 -0.97(-5.93%)
Jan 08, 2009 15.55 16.61 15.26 16.36 814,138 +0.61(+3.87%)
Jan 07, 2009 15.12 16.03 15.12 15.75 1,003,693 -0.89(-5.35%)
Jan 06, 2009 16.83 17.30 16.39 16.64 1,126,926 +0.45(+2.78%)
Jan 05, 2009 15.25 16.68 15.20 16.19 717,885 +0.93(+6.09%)
Jan 02, 2009 14.52 15.42 14.51 15.26 0 +0.94(+6.56%)
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.