WT Offshore (NY: WTI )

2.635 +0.085 (+3.33%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.62 18.92 18.51 18.80 170,123 +0.18(+0.96%)
Jun 29, 2005 18.51 18.69 18.40 18.62 196,237 +0.09(+0.51%)
Jun 28, 2005 18.68 18.70 18.36 18.53 264,849 -0.14(-0.75%)
Jun 27, 2005 18.32 18.73 18.24 18.67 143,369 +0.27(+1.49%)
Jun 24, 2005 18.02 18.44 17.97 18.40 301,076 +0.38(+2.08%)
Jun 23, 2005 18.20 18.41 17.97 18.02 176,523 -0.19(-1.03%)
Jun 22, 2005 18.14 18.26 18.12 18.21 85,765 +0.07(+0.39%)
Jun 21, 2005 18.05 18.26 18.05 18.14 74,244 +0.14(+0.78%)
Jun 20, 2005 18.62 18.75 17.98 18.00 100,230 -0.48(-2.58%)
Jun 17, 2005 18.75 19.08 17.31 18.48 313,364 -0.27(-1.46%)
Jun 16, 2005 18.14 18.75 18.14 18.75 185,356 +0.69(+3.81%)
Jun 15, 2005 17.60 18.27 17.60 18.06 140,681 +0.48(+2.76%)
Jun 14, 2005 17.51 17.62 17.26 17.58 155,914 +0.10(+0.58%)
Jun 13, 2005 17.45 17.69 17.21 17.48 204,941 +0.02(+0.13%)
Jun 10, 2005 17.23 17.73 17.23 17.45 237,583 +0.37(+2.15%)
Jun 09, 2005 17.03 17.38 16.95 17.08 185,868 +0.12(+0.74%)
Jun 08, 2005 17.37 17.69 16.96 16.96 118,535 -0.41(-2.38%)
Jun 07, 2005 17.55 17.69 17.37 17.37 173,579 -0.10(-0.58%)
Jun 06, 2005 17.97 18.12 17.46 17.48 177,291 -0.08(-0.44%)
Jun 03, 2005 17.58 18.08 17.54 17.55 216,334 -0.02(-0.13%)
Jun 02, 2005 16.96 17.85 16.87 17.58 351,639 +0.63(+3.73%)
Jun 01, 2005 16.87 16.95 16.80 16.94 235,535 +0.10(+0.60%)
May 31, 2005 17.11 17.11 16.84 16.84 142,089 -0.34(-2.00%)
May 27, 2005 16.73 17.19 16.66 17.19 97,798 +0.49(+2.95%)
May 26, 2005 16.08 16.76 15.99 16.69 129,032 +0.66(+4.09%)
May 25, 2005 15.83 16.24 15.67 16.04 144,649 +0.19(+1.18%)
May 24, 2005 15.70 15.86 15.51 15.85 321,429 +0.19(+1.20%)
May 23, 2005 15.90 16.01 15.56 15.66 142,729 -0.23(-1.47%)
May 20, 2005 16.13 16.13 15.90 15.90 419,739 -0.12(-0.73%)
May 19, 2005 16.09 16.13 16.01 16.01 194,956 -0.08(-0.49%)
May 18, 2005 15.96 16.23 15.96 16.09 373,784 +0.17(+1.08%)
May 17, 2005 15.75 15.94 15.74 15.92 191,756 +0.12(+0.79%)
May 16, 2005 15.90 15.90 15.55 15.80 380,697 -0.11(-0.69%)
May 13, 2005 16.27 16.27 15.84 15.91 60,292 -0.30(-1.88%)
May 12, 2005 16.87 16.88 16.09 16.21 166,283 -0.70(-4.11%)
May 11, 2005 16.76 17.04 16.52 16.91 150,153 +0.08(+0.46%)
May 10, 2005 16.41 17.30 16.41 16.83 469,535 +0.42(+2.57%)
May 09, 2005 15.87 16.44 15.79 16.41 224,782 +0.55(+3.45%)
May 06, 2005 15.94 16.17 15.57 15.86 360,087 -0.09(-0.54%)
May 05, 2005 15.62 16.19 15.55 15.94 278,546 +0.38(+2.46%)
May 04, 2005 15.23 15.60 15.08 15.56 200,333 +0.37(+2.42%)
May 03, 2005 15.94 15.94 15.08 15.19 232,207 -0.75(-4.70%)
May 02, 2005 15.66 15.98 15.49 15.94 44,418 +0.28(+1.80%)
Apr 29, 2005 15.66 15.70 15.47 15.66 286,739 +0.02(+0.10%)
Apr 28, 2005 16.06 16.06 15.62 15.65 250,768 -0.41(-2.58%)
Apr 27, 2005 16.01 16.09 15.78 16.06 92,038 +0.02(+0.10%)
Apr 26, 2005 16.05 16.25 15.94 16.05 250,384 -0.02(-0.15%)
Apr 25, 2005 15.62 16.10 15.59 16.07 267,409 +0.45(+2.90%)
Apr 22, 2005 15.74 15.80 15.33 15.62 511,138 -0.16(-1.04%)
Apr 21, 2005 15.58 15.86 15.57 15.78 158,218 +0.23(+1.46%)
Apr 20, 2005 16.08 16.19 15.23 15.55 161,162 -0.45(-2.83%)
Apr 19, 2005 15.78 16.25 15.78 16.01 204,045 +0.30(+1.94%)
Apr 18, 2005 15.74 15.81 15.65 15.70 633,770 -0.02(-0.10%)
Apr 15, 2005 16.25 16.25 15.31 15.72 346,135 -0.48(-2.99%)
Apr 14, 2005 16.37 16.47 16.08 16.20 209,037 +0.03(+0.19%)
Apr 13, 2005 16.56 16.64 16.12 16.17 206,093 -0.48(-2.91%)
Apr 12, 2005 16.84 16.92 16.42 16.66 208,141 -0.11(-0.65%)
Apr 11, 2005 16.60 16.80 16.53 16.76 180,107 +0.13(+0.80%)
Apr 08, 2005 16.68 16.80 16.53 16.63 332,950 -0.01(-0.05%)
Apr 07, 2005 16.62 16.70 16.44 16.64 337,558 +0.03(+0.19%)
Apr 06, 2005 16.80 16.83 16.41 16.61 243,088 -0.12(-0.75%)
Apr 05, 2005 16.80 17.11 16.45 16.73 301,588 -0.14(-0.83%)
Apr 04, 2005 16.48 16.98 16.39 16.87 353,175 +0.64(+3.95%)
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.