Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WT Offshore (NY: WTI )

2.500 -0.070 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.664 8.476 7.656 8.351 1,387,659 +0.54(+6.90%)
Jul 30, 2009 7.421 8.039 7.406 7.812 1,084,474 +0.52(+7.07%)
Jul 29, 2009 7.476 7.507 7.187 7.296 736,091 -0.30(-3.91%)
Jul 28, 2009 7.562 7.765 7.445 7.593 856,860 -0.11(-1.42%)
Jul 27, 2009 7.597 7.773 7.500 7.703 634,952 +0.15(+1.96%)
Jul 24, 2009 7.273 7.609 7.273 7.554 832 +0.19(+2.54%)
Jul 23, 2009 7.132 7.500 7.132 7.367 1,468,838 +0.13(+1.84%)
Jul 22, 2009 7.250 7.406 7.140 7.234 960,089 -0.20(-2.73%)
Jul 21, 2009 7.312 7.624 7.265 7.437 1,522,981 +0.21(+2.92%)
Jul 20, 2009 6.937 7.343 6.921 7.226 1,288,865 +0.36(+5.23%)
Jul 17, 2009 7.046 7.046 6.820 6.867 973,248 -0.12(-1.79%)
Jul 16, 2009 6.765 7.031 6.578 6.992 813,387 +0.18(+2.64%)
Jul 15, 2009 6.945 7.046 6.750 6.812 1,361,274 +0.11(+1.63%)
Jul 14, 2009 6.718 6.867 6.562 6.703 1,051,511 +0.08(+1.18%)
Jul 13, 2009 6.398 6.632 6.359 6.625 898,783 +0.03(+0.47%)
Jul 10, 2009 6.289 6.648 6.093 6.593 1,159,798 +0.22(+3.43%)
Jul 09, 2009 6.304 6.648 6.203 6.375 1,350,646 +0.16(+2.64%)
Jul 08, 2009 6.429 6.468 6.015 6.211 1,663,600 -0.21(-3.28%)
Jul 07, 2009 6.632 6.695 6.250 6.421 2,076,997 -0.20(-3.07%)
Jul 06, 2009 6.828 6.906 6.468 6.625 1,628,840 -0.47(-6.61%)
Jul 02, 2009 7.296 7.320 7.031 7.093 879,093 -0.42(-5.61%)
Jul 01, 2009 7.796 7.945 7.460 7.515 1,095,439 -0.09(-1.23%)
Jun 30, 2009 7.578 7.835 7.351 7.609 1,187,725 +0.00(+0.00%)
Jun 29, 2009 7.554 7.851 7.273 7.609 2,224,548 +0.05(+0.72%)
Jun 26, 2009 6.984 7.617 6.828 7.554 6,684,036 +0.57(+8.17%)
Jun 25, 2009 6.753 7.031 6.726 6.984 1,460,374 +0.26(+3.83%)
Jun 24, 2009 6.820 6.914 6.687 6.726 1,103,790 +0.02(+0.23%)
Jun 23, 2009 6.609 6.882 6.382 6.710 1,900,195 +0.30(+4.76%)
Jun 22, 2009 7.031 7.156 6.406 6.406 1,404,335 -0.76(-10.58%)
Jun 19, 2009 7.453 7.539 7.054 7.164 1,858,793 -0.06(-0.86%)
Jun 18, 2009 7.812 7.827 7.156 7.226 1,371,247 -0.55(-7.04%)
Jun 17, 2009 8.039 8.039 7.500 7.773 1,085,394 -0.40(-4.88%)
Jun 16, 2009 8.804 8.953 8.054 8.171 1,714,255 -0.70(-7.92%)
Jun 15, 2009 8.757 8.929 8.578 8.874 972,021 -0.15(-1.65%)
Jun 12, 2009 9.163 9.210 8.828 9.023 1,205,753 -0.27(-2.94%)
Jun 11, 2009 9.101 9.453 9.023 9.296 1,063,128 +0.20(+2.15%)
Jun 10, 2009 9.265 9.367 8.874 9.101 1,814,944 +0.09(+1.04%)
Jun 09, 2009 8.906 9.124 8.757 9.007 669,205 +0.26(+2.95%)
Jun 08, 2009 8.757 8.804 8.414 8.749 802,234 -0.22(-2.44%)
Jun 05, 2009 8.867 9.163 8.546 8.968 1,174,062 +0.34(+3.99%)
Jun 04, 2009 8.382 8.812 8.328 8.624 1,057,107 +0.34(+4.05%)
Jun 03, 2009 8.773 8.773 8.007 8.289 1,223,175 -0.49(-5.61%)
Jun 02, 2009 9.078 9.078 8.554 8.781 1,247,540 -0.23(-2.52%)
Jun 01, 2009 8.328 9.312 8.179 9.007 2,625,691 +1.04(+13.04%)
May 29, 2009 7.710 8.062 7.421 7.968 1,653,387 +0.40(+5.26%)
May 28, 2009 7.093 7.664 6.890 7.570 1,214,825 +0.58(+8.27%)
May 27, 2009 7.179 7.320 6.976 6.992 788,586 -0.09(-1.21%)
May 26, 2009 6.468 7.179 6.367 7.078 1,221,865 +0.46(+6.97%)
May 22, 2009 6.640 6.820 6.554 6.617 878,261 -0.02(-0.35%)
May 21, 2009 6.492 6.703 6.250 6.640 1,640,193 -0.14(-2.07%)
May 20, 2009 6.648 6.937 6.640 6.781 1,288,631 +0.20(+3.09%)
May 19, 2009 6.625 6.726 6.390 6.578 976,784 +0.02(+0.24%)
May 18, 2009 6.281 6.570 6.179 6.562 975,535 +0.52(+8.53%)
May 15, 2009 6.566 6.648 5.961 6.046 1,102,804 -0.54(-8.19%)
May 14, 2009 6.234 6.781 6.101 6.585 1,287,866 +0.21(+3.31%)
May 13, 2009 6.921 6.929 6.359 6.375 1,187,328 -0.66(-9.33%)
May 12, 2009 7.398 7.523 6.710 7.031 2,064,590 -0.29(-3.95%)
May 11, 2009 7.796 7.890 7.257 7.320 1,511,781 -0.65(-8.14%)
May 08, 2009 7.492 8.249 7.382 7.968 1,771,151 +0.74(+10.21%)
May 07, 2009 7.742 8.046 7.101 7.230 1,437,959 -0.35(-4.59%)
May 06, 2009 8.234 8.242 7.421 7.578 2,337,114 -0.30(-3.77%)
May 05, 2009 8.195 8.382 7.140 7.874 1,852,092 -0.59(-6.93%)
May 04, 2009 7.999 8.460 7.820 8.460 1,588,910 +0.69(+8.84%)
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.