WT Offshore (NY: WTI )

2.592 +0.042 (+1.67%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.021 7.101 6.852 6.852 2,691,685 -0.03(-0.43%)
Mar 28, 2019 6.723 6.952 6.684 6.882 2,553,423 +0.10(+1.46%)
Mar 27, 2019 6.902 6.991 6.654 6.783 2,604,128 -0.12(-1.73%)
Mar 26, 2019 6.852 7.061 6.773 6.902 3,081,046 +0.20(+2.96%)
Mar 25, 2019 6.644 6.793 6.495 6.703 2,073,572 +0.05(+0.75%)
Mar 22, 2019 6.942 6.952 6.535 6.654 3,979,679 -0.34(-4.83%)
Mar 21, 2019 6.475 7.011 6.465 6.991 4,758,080 +0.53(+8.14%)
Mar 20, 2019 6.256 6.604 6.207 6.465 3,759,608 +0.15(+2.36%)
Mar 19, 2019 6.554 6.604 6.286 6.316 3,014,084 -0.13(-2.00%)
Mar 18, 2019 6.167 6.495 6.068 6.445 2,955,399 +0.42(+6.92%)
Mar 15, 2019 6.038 6.217 5.909 6.028 9,005,583 +0.00(+0.00%)
Mar 14, 2019 5.780 6.093 5.780 6.028 3,568,997 +0.26(+4.48%)
Mar 13, 2019 5.681 5.810 5.646 5.770 2,920,184 +0.18(+3.20%)
Mar 12, 2019 5.253 5.631 5.234 5.591 3,978,718 +0.39(+7.44%)
Mar 11, 2019 5.154 5.293 5.124 5.204 3,023,720 +0.12(+2.34%)
Mar 08, 2019 4.807 5.154 4.697 5.085 3,608,617 +0.18(+3.64%)
Mar 07, 2019 5.015 5.035 4.876 4.906 2,253,769 -0.05(-1.00%)
Mar 06, 2019 5.273 5.293 4.936 4.956 3,785,533 -0.41(-7.59%)
Mar 05, 2019 5.412 5.422 5.283 5.363 2,543,170 -0.01(-0.18%)
Mar 04, 2019 5.541 5.681 5.293 5.373 3,031,637 -0.11(-1.99%)
Mar 01, 2019 5.214 5.532 5.164 5.482 4,140,892 +0.31(+5.95%)
Feb 28, 2019 5.144 5.253 4.876 5.174 4,321,025 +0.17(+3.37%)
Feb 27, 2019 4.956 5.075 4.896 5.005 2,421,259 +0.14(+2.86%)
Feb 26, 2019 4.956 5.015 4.856 4.866 2,072,924 -0.13(-2.58%)
Feb 25, 2019 5.065 5.154 4.965 4.995 2,365,445 -0.14(-2.71%)
Feb 22, 2019 5.114 5.184 5.050 5.134 2,068,281 +0.06(+1.17%)
Feb 21, 2019 5.095 5.154 4.985 5.075 2,763,356 -0.01(-0.20%)
Feb 20, 2019 5.095 5.124 5.025 5.085 1,735,294 -0.02(-0.39%)
Feb 19, 2019 5.164 5.283 5.035 5.105 2,303,335 -0.08(-1.53%)
Feb 15, 2019 5.065 5.194 5.045 5.184 1,636,701 +0.19(+3.78%)
Feb 14, 2019 4.856 5.050 4.787 4.995 2,188,223 +0.11(+2.24%)
Feb 13, 2019 4.747 4.896 4.727 4.886 2,104,940 +0.17(+3.58%)
Feb 12, 2019 4.787 4.846 4.658 4.717 2,310,944 +0.14(+3.04%)
Feb 11, 2019 4.489 4.598 4.389 4.578 1,792,838 +0.04(+0.88%)
Feb 08, 2019 4.658 4.697 4.335 4.538 2,547,389 -0.11(-2.35%)
Feb 07, 2019 4.916 4.956 4.648 4.648 2,638,492 -0.32(-6.40%)
Feb 06, 2019 4.985 5.045 4.917 4.965 1,137,141 -0.03(-0.60%)
Feb 05, 2019 4.985 5.105 4.965 4.995 1,470,473 -0.08(-1.57%)
Feb 04, 2019 4.985 5.075 4.916 5.075 1,842,253 +0.05(+0.99%)
Feb 01, 2019 5.055 5.109 4.965 5.025 1,975,339 +0.02(+0.40%)
Jan 31, 2019 5.124 5.214 4.936 5.005 2,434,379 -0.12(-2.33%)
Jan 30, 2019 5.065 5.134 4.956 5.124 2,455,179 +0.14(+2.79%)
Jan 29, 2019 4.836 5.015 4.807 4.985 1,746,118 +0.18(+3.72%)
Jan 28, 2019 5.164 5.164 4.767 4.807 3,199,029 -0.53(-9.87%)
Jan 25, 2019 5.363 5.442 5.293 5.333 1,522,110 +0.03(+0.56%)
Jan 24, 2019 5.224 5.313 5.075 5.303 1,466,288 +0.08(+1.52%)
Jan 23, 2019 5.313 5.353 5.095 5.224 1,804,461 -0.03(-0.57%)
Jan 22, 2019 5.462 5.532 5.224 5.253 2,323,047 -0.32(-5.70%)
Jan 18, 2019 5.532 5.710 5.482 5.571 2,500,767 +0.09(+1.63%)
Jan 17, 2019 5.363 5.482 5.303 5.482 1,730,311 +0.06(+1.10%)
Jan 16, 2019 5.412 5.557 5.333 5.422 1,530,227 -0.02(-0.36%)
Jan 15, 2019 5.383 5.641 5.383 5.442 2,080,217 +0.17(+3.20%)
Jan 14, 2019 5.095 5.343 5.065 5.273 2,420,567 +0.04(+0.76%)
Jan 11, 2019 5.353 5.353 5.174 5.234 2,025,888 -0.18(-3.30%)
Jan 10, 2019 5.273 5.422 5.164 5.412 1,882,151 -0.01(-0.18%)
Jan 09, 2019 5.333 5.432 5.144 5.422 2,857,474 +0.22(+4.20%)
Jan 08, 2019 5.244 5.402 5.095 5.204 3,349,330 +0.06(+1.16%)
Jan 07, 2019 4.975 5.253 4.906 5.144 4,902,745 +0.25(+5.07%)
Jan 04, 2019 4.618 4.916 4.499 4.896 3,193,349 +0.53(+12.05%)
Jan 03, 2019 4.399 4.499 4.201 4.370 2,220,683 -0.06(-1.35%)
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.