WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 45.30 46.84 45.15 45.71 1,997,261 +0.66(+1.47%)
Jun 27, 2008 43.16 45.45 43.16 45.04 1,720,920 +1.77(+4.10%)
Jun 26, 2008 43.93 44.29 42.39 43.27 1,560,130 -0.83(-1.88%)
Jun 25, 2008 45.70 45.70 43.01 44.10 1,483,515 -1.59(-3.49%)
Jun 24, 2008 46.19 46.39 43.61 45.69 2,257,804 -0.32(-0.70%)
Jun 23, 2008 44.09 46.44 44.09 46.01 1,544,607 +2.27(+5.18%)
Jun 20, 2008 42.81 44.91 42.81 43.75 1,770,008 +0.06(+0.14%)
Jun 19, 2008 45.86 46.54 43.48 43.68 1,205,380 -2.22(-4.83%)
Jun 18, 2008 46.83 46.86 44.93 45.90 968,788 -0.48(-1.04%)
Jun 17, 2008 45.70 46.86 45.40 46.39 927,325 +1.39(+3.09%)
Jun 16, 2008 44.59 45.92 44.19 45.00 1,281,521 +1.45(+3.32%)
Jun 13, 2008 42.89 43.97 42.84 43.55 490,815 +0.27(+0.61%)
Jun 12, 2008 43.82 43.92 42.60 43.29 900,054 -0.74(-1.69%)
Jun 11, 2008 43.04 44.43 42.97 44.03 753,980 +1.18(+2.75%)
Jun 10, 2008 43.22 44.52 41.85 42.85 1,229,223 -0.73(-1.67%)
Jun 09, 2008 43.93 44.07 42.54 43.58 2,326,122 -0.03(-0.07%)
Jun 06, 2008 44.45 44.94 43.53 43.61 1,671,484 -0.26(-0.59%)
Jun 05, 2008 42.77 44.25 42.22 43.86 2,087,076 +1.64(+3.89%)
Jun 04, 2008 42.88 42.92 41.46 42.22 1,697,389 -1.37(-3.15%)
Jun 03, 2008 44.96 45.40 43.39 43.60 1,166,672 -1.28(-2.85%)
Jun 02, 2008 43.61 45.50 43.47 44.88 1,190,643 +1.32(+3.03%)
May 30, 2008 43.90 44.46 42.75 43.56 1,180,764 +0.26(+0.60%)
May 29, 2008 43.50 44.07 42.47 43.30 1,504,101 -0.29(-0.66%)
May 28, 2008 42.94 43.75 41.79 43.59 922,152 +0.90(+2.10%)
May 27, 2008 42.58 43.43 41.80 42.69 1,245,259 +0.27(+0.64%)
May 26, 2008 42.34 43.22 41.85 42.42 0 +0.00(+0.00%)
May 23, 2008 42.34 43.22 41.85 42.42 1,012,613 +0.23(+0.56%)
May 22, 2008 42.97 42.98 41.95 42.18 921,839 -0.37(-0.86%)
May 21, 2008 42.99 43.49 42.01 42.55 973,788 -0.29(-0.67%)
May 20, 2008 41.86 43.29 41.47 42.84 878,408 +1.36(+3.28%)
May 19, 2008 41.94 42.07 40.50 41.48 1,131,153 -0.10(-0.24%)
May 16, 2008 40.47 41.65 40.38 41.58 761,826 +1.39(+3.46%)
May 15, 2008 39.18 40.49 39.03 40.19 1,064,627 +1.37(+3.54%)
May 14, 2008 38.89 39.73 38.18 38.82 935,065 -0.06(-0.16%)
May 13, 2008 37.11 39.41 37.11 38.88 893,901 +1.50(+4.01%)
May 12, 2008 37.82 38.01 36.32 37.38 1,105,267 -0.92(-2.41%)
May 09, 2008 37.83 38.31 37.34 38.30 797,389 +0.32(+0.84%)
May 08, 2008 36.55 38.18 36.55 37.98 1,213,856 +1.29(+3.51%)
May 07, 2008 35.29 37.01 35.17 36.69 1,060,005 +1.27(+3.57%)
May 06, 2008 34.37 36.16 34.25 35.43 2,231,215 +2.10(+6.31%)
May 05, 2008 32.08 33.54 31.85 33.33 818,569 +1.56(+4.92%)
May 02, 2008 31.24 32.11 31.04 31.76 628,203 +0.78(+2.52%)
May 01, 2008 31.95 32.03 30.02 30.98 1,005,880 -0.97(-3.03%)
Apr 30, 2008 34.14 34.14 31.09 31.95 980,134 -0.76(-2.32%)
Apr 29, 2008 33.79 33.79 32.14 32.71 1,151,568 -1.11(-3.28%)
Apr 28, 2008 33.51 33.94 32.91 33.82 842,788 +0.50(+1.50%)
Apr 25, 2008 31.54 33.59 31.54 33.32 1,041,962 +1.78(+5.65%)
Apr 24, 2008 32.46 32.91 31.25 31.54 1,247,715 -0.91(-2.82%)
Apr 23, 2008 33.19 33.78 32.02 32.45 1,124,881 -0.93(-2.78%)
Apr 22, 2008 32.39 33.38 32.22 33.38 1,256,068 +1.47(+4.60%)
Apr 21, 2008 31.82 32.20 31.09 31.91 1,106,911 +0.27(+0.86%)
Apr 18, 2008 31.30 31.76 30.41 31.64 682,204 +0.44(+1.40%)
Apr 17, 2008 31.38 32.03 30.75 31.20 538,921 -0.42(-1.33%)
Apr 16, 2008 31.22 31.68 30.67 31.62 1,182,166 +0.44(+1.40%)
Apr 15, 2008 29.88 31.19 29.73 31.19 976,322 +1.52(+5.14%)
Apr 14, 2008 29.99 30.31 29.51 29.66 664,428 -0.02(-0.08%)
Apr 11, 2008 29.60 30.12 29.41 29.69 700,704 -0.23(-0.78%)
Apr 10, 2008 30.04 30.06 29.35 29.92 423,554 +0.06(+0.21%)
Apr 09, 2008 29.47 29.96 28.99 29.86 747,844 +0.62(+2.11%)
Apr 08, 2008 28.58 29.40 28.47 29.24 699,950 +0.64(+2.24%)
Apr 07, 2008 28.90 28.90 28.29 28.60 1,451,616 +0.07(+0.25%)
Apr 04, 2008 27.35 28.83 27.33 28.53 1,626,432 +1.70(+6.35%)
Apr 03, 2008 26.52 27.01 26.28 26.83 1,635,278 +0.31(+1.18%)
Apr 02, 2008 26.12 26.79 26.09 26.51 1,336,921 -0.05(-0.18%)
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.