WT Offshore (NY: WTI )

2.620 +0.070 (+2.75%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.48 23.15 22.45 22.98 963,776 +0.44(+1.94%)
May 30, 2007 22.15 22.54 22.05 22.54 1,244,242 +0.27(+1.19%)
May 29, 2007 22.15 22.33 22.11 22.27 355,479 +0.05(+0.21%)
May 25, 2007 21.98 22.34 21.98 22.23 375,192 +0.38(+1.72%)
May 24, 2007 22.32 22.63 21.70 21.85 309,012 -0.50(-2.24%)
May 23, 2007 22.41 22.78 22.33 22.35 157,834 -0.08(-0.35%)
May 22, 2007 22.65 22.83 22.36 22.43 381,209 -0.23(-1.03%)
May 21, 2007 22.02 22.81 22.02 22.66 658,091 +0.65(+2.95%)
May 18, 2007 21.87 22.23 21.87 22.01 808,604 +0.12(+0.54%)
May 17, 2007 21.38 21.97 21.27 21.90 400,282 +0.41(+1.93%)
May 16, 2007 21.37 21.51 21.07 21.48 342,550 +0.12(+0.55%)
May 15, 2007 21.62 21.62 21.33 21.37 557,349 -0.25(-1.16%)
May 14, 2007 21.97 22.02 21.50 21.62 419,867 -0.30(-1.35%)
May 11, 2007 21.40 22.05 21.38 21.91 735,536 +0.51(+2.37%)
May 10, 2007 21.65 21.65 21.19 21.40 1,168,461 -0.32(-1.47%)
May 09, 2007 21.88 21.89 21.24 21.73 1,446,240 -0.15(-0.68%)
May 08, 2007 23.08 22.75 21.51 21.87 2,729,397 -2.58(-10.54%)
May 07, 2007 24.80 24.80 24.10 24.45 407,707 -0.20(-0.79%)
May 04, 2007 25.01 25.01 24.45 24.65 695,214 -0.26(-1.04%)
May 03, 2007 24.47 25.05 24.48 24.90 824,630 +0.44(+1.79%)
May 02, 2007 24.23 24.65 24.19 24.47 463,902 +0.16(+0.64%)
May 01, 2007 23.87 24.52 23.87 24.31 912,700 +0.60(+2.54%)
Apr 30, 2007 24.06 24.33 23.65 23.71 619,689 -0.27(-1.14%)
Apr 27, 2007 23.97 24.10 23.85 23.98 559,269 +0.02(+0.07%)
Apr 26, 2007 24.01 24.26 23.85 23.97 637,994 -0.03(-0.13%)
Apr 25, 2007 23.75 24.22 23.71 24.00 1,061,702 +0.28(+1.19%)
Apr 24, 2007 23.82 23.90 23.62 23.72 508,936 -0.10(-0.43%)
Apr 23, 2007 23.59 23.94 23.59 23.82 444,317 +0.16(+0.66%)
Apr 20, 2007 23.55 23.74 23.50 23.66 571,302 +0.20(+0.83%)
Apr 19, 2007 23.58 23.72 23.33 23.47 839,095 -0.21(-0.89%)
Apr 18, 2007 23.71 23.81 23.51 23.68 449,693 -0.03(-0.13%)
Apr 17, 2007 23.88 24.03 23.55 23.71 561,061 -0.12(-0.49%)
Apr 16, 2007 23.76 23.88 23.52 23.83 718,895 +0.08(+0.33%)
Apr 13, 2007 23.95 24.11 23.73 23.75 609,064 -0.20(-0.85%)
Apr 12, 2007 23.36 23.95 23.36 23.95 512,034 +0.59(+2.51%)
Apr 11, 2007 23.28 23.48 23.13 23.37 483,744 +0.05(+0.20%)
Apr 10, 2007 22.82 23.32 22.82 23.32 667,948 +0.41(+1.77%)
Apr 09, 2007 22.85 23.19 22.83 22.91 506,401 -0.03(-0.14%)
Apr 05, 2007 22.95 23.16 22.83 22.94 732,976 +0.00(+0.00%)
Apr 04, 2007 22.79 23.07 22.66 22.94 412,187 +0.12(+0.51%)
Apr 03, 2007 22.83 23.04 22.46 22.83 367,896 -0.13(-0.58%)
Apr 02, 2007 22.61 23.01 22.56 22.96 375,833 +0.36(+1.59%)
Mar 30, 2007 24.19 25.94 22.59 22.60 530,595 -0.12(-0.52%)
Mar 29, 2007 22.57 22.72 22.05 22.72 1,101,897 +0.84(+3.86%)
Mar 28, 2007 22.46 22.63 21.87 21.87 829,751 -0.02(-0.07%)
Mar 27, 2007 21.87 21.96 21.69 21.89 379,929 +0.00(+0.00%)
Mar 26, 2007 21.46 21.90 21.22 21.89 503,457 +0.48(+2.26%)
Mar 23, 2007 21.36 21.50 21.15 21.40 315,541 +0.06(+0.29%)
Mar 22, 2007 21.11 21.36 21.04 21.34 641,194 +0.34(+1.60%)
Mar 21, 2007 21.08 21.18 20.80 21.01 702,638 +0.13(+0.64%)
Mar 20, 2007 20.65 20.90 20.49 20.87 554,532 +0.22(+1.06%)
Mar 19, 2007 20.69 20.91 20.45 20.65 309,780 +0.22(+1.07%)
Mar 16, 2007 21.01 21.01 20.39 20.44 617,513 +0.03(+0.15%)
Mar 15, 2007 20.43 20.69 20.12 20.40 1,191,503 -0.02(-0.11%)
Mar 14, 2007 20.77 20.94 20.33 20.43 1,380,955 -0.34(-1.66%)
Mar 13, 2007 21.28 21.47 20.76 20.77 541,476 -0.51(-2.39%)
Mar 12, 2007 21.42 21.82 21.21 21.28 738,737 -0.53(-2.44%)
Mar 09, 2007 21.87 22.20 21.57 21.81 745,777 -0.45(-2.04%)
Mar 08, 2007 23.05 23.62 21.69 22.26 1,797,751 -1.16(-4.94%)
Mar 07, 2007 22.90 23.65 22.86 23.42 480,287 +0.62(+2.71%)
Mar 06, 2007 22.76 22.95 22.44 22.80 294,675 +0.24(+1.07%)
Mar 05, 2007 22.76 22.90 22.56 22.56 442,781 -0.37(-1.60%)
Mar 02, 2007 23.58 23.59 22.81 22.93 214,542 -0.65(-2.75%)
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.