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

WT Offshore (NY: WTI )

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2009 7.992 8.039 7.648 7.718 823,338 -0.42(-5.18%)
Aug 28, 2009 8.156 8.296 7.999 8.140 322,733 +0.05(+0.58%)
Aug 27, 2009 8.078 8.148 7.640 8.093 712,850 -0.03(-0.38%)
Aug 26, 2009 8.343 8.421 8.101 8.124 711,950 -0.27(-3.17%)
Aug 25, 2009 8.546 8.640 8.320 8.390 521,618 -0.07(-0.83%)
Aug 24, 2009 8.499 8.749 8.249 8.460 829,766 +0.02(+0.28%)
Aug 21, 2009 8.281 8.617 8.156 8.437 1,152,940 +0.42(+5.26%)
Aug 20, 2009 8.289 8.406 7.734 8.015 1,295,151 -0.28(-3.39%)
Aug 19, 2009 8.117 8.374 7.945 8.296 618,333 -0.01(-0.09%)
Aug 18, 2009 8.031 8.382 8.007 8.304 637,209 +0.39(+4.98%)
Aug 17, 2009 8.187 8.257 7.812 7.910 800,912 -0.62(-7.28%)
Aug 14, 2009 8.749 8.781 8.398 8.531 604,058 -0.25(-2.85%)
Aug 13, 2009 8.757 8.874 8.593 8.781 852,372 +0.22(+2.55%)
Aug 12, 2009 8.539 8.710 8.437 8.562 1,333,528 +0.08(+0.92%)
Aug 11, 2009 8.726 8.828 8.468 8.484 680,230 -0.41(-4.65%)
Aug 10, 2009 8.703 8.968 8.540 8.898 1,074,004 -0.18(-1.98%)
Aug 07, 2009 8.953 9.148 8.734 9.078 793,990 +0.31(+3.57%)
Aug 06, 2009 8.734 8.820 8.578 8.765 1,060,795 +0.11(+1.26%)
Aug 05, 2009 8.890 8.999 8.562 8.656 1,081,126 -0.35(-3.90%)
Aug 04, 2009 9.562 9.562 8.507 9.007 2,461,356 -0.09(-0.95%)
Aug 03, 2009 8.523 9.499 8.499 9.093 2,067,235 +0.74(+8.89%)
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%)
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.