WT Offshore (NY: WTI )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.13 21.61 20.57 20.87 476,515 -0.26(-1.23%)
Aug 30, 2005 20.31 21.19 20.29 21.13 345,244 +0.87(+4.29%)
Aug 29, 2005 20.40 20.61 20.18 20.26 402,609 -0.13(-0.64%)
Aug 26, 2005 20.72 20.77 20.26 20.39 120,507 -0.36(-1.73%)
Aug 25, 2005 20.29 20.76 20.29 20.75 138,097 +0.47(+2.33%)
Aug 24, 2005 20.45 20.76 20.19 20.28 206,227 -0.16(-0.78%)
Aug 23, 2005 20.54 20.61 20.29 20.44 168,552 -0.10(-0.48%)
Aug 22, 2005 20.89 21.10 20.30 20.54 145,317 -0.16(-0.77%)
Aug 19, 2005 20.09 20.91 20.00 20.70 133,896 +0.85(+4.30%)
Aug 18, 2005 20.03 20.03 19.50 19.84 234,844 -0.34(-1.66%)
Aug 17, 2005 20.61 20.77 20.07 20.18 248,496 -0.38(-1.85%)
Aug 16, 2005 20.76 21.03 20.15 20.56 698,758 -0.68(-3.19%)
Aug 15, 2005 21.22 21.41 20.71 21.24 480,847 -0.53(-2.41%)
Aug 12, 2005 22.20 22.27 21.74 21.76 220,929 -0.40(-1.82%)
Aug 11, 2005 22.66 22.91 22.05 22.17 388,563 -0.16(-0.72%)
Aug 10, 2005 22.28 22.66 21.71 22.33 407,073 +1.16(+5.47%)
Aug 09, 2005 21.16 21.63 21.12 21.17 249,940 +0.01(+0.04%)
Aug 08, 2005 21.47 21.90 21.10 21.16 263,593 -0.11(-0.54%)
Aug 05, 2005 21.56 21.79 21.10 21.28 230,906 -0.30(-1.38%)
Aug 04, 2005 22.07 22.07 21.48 21.57 187,587 -0.42(-1.91%)
Aug 03, 2005 21.98 22.13 21.68 21.99 139,410 +0.13(+0.59%)
Aug 02, 2005 22.05 22.70 21.55 21.86 146,892 -0.14(-0.66%)
Aug 01, 2005 21.33 22.12 21.33 22.01 157,525 +0.76(+3.59%)
Jul 29, 2005 21.06 21.56 20.84 21.25 216,466 +0.27(+1.27%)
Jul 28, 2005 20.57 21.10 20.57 20.98 150,699 +0.38(+1.85%)
Jul 27, 2005 20.73 20.73 20.39 20.60 109,742 -0.13(-0.62%)
Jul 26, 2005 20.86 20.89 20.57 20.73 207,146 -0.28(-1.34%)
Jul 25, 2005 21.16 21.60 20.91 21.01 174,984 -0.09(-0.43%)
Jul 22, 2005 20.19 21.10 20.19 21.10 150,305 +1.06(+5.28%)
Jul 21, 2005 20.45 20.45 19.82 20.04 118,800 -0.48(-2.34%)
Jul 20, 2005 20.57 20.95 20.10 20.52 95,959 -0.08(-0.37%)
Jul 19, 2005 19.49 20.83 19.46 20.60 155,950 +1.11(+5.71%)
Jul 18, 2005 20.23 20.23 19.46 19.49 78,762 -0.68(-3.36%)
Jul 15, 2005 19.93 20.24 19.27 20.16 113,943 +0.24(+1.18%)
Jul 14, 2005 20.76 20.91 19.59 19.93 151,356 -0.88(-4.21%)
Jul 13, 2005 21.25 21.29 20.61 20.80 212,397 -0.46(-2.15%)
Jul 12, 2005 20.01 21.79 20.01 21.26 338,155 +1.20(+5.96%)
Jul 11, 2005 19.38 20.23 19.16 20.07 215,941 +0.71(+3.66%)
Jul 08, 2005 19.11 19.57 19.10 19.36 154,112 +0.24(+1.28%)
Jul 07, 2005 19.27 19.42 19.11 19.11 279,608 -0.24(-1.22%)
Jul 06, 2005 19.54 19.56 19.23 19.35 155,294 +0.03(+0.16%)
Jul 05, 2005 18.69 19.32 18.59 19.32 159,626 +0.75(+4.06%)
Jul 01, 2005 18.34 18.57 18.31 18.56 64,848 +0.23(+1.25%)
Jun 30, 2005 18.16 18.45 18.05 18.34 174,459 +0.18(+0.96%)
Jun 29, 2005 18.05 18.22 17.94 18.16 201,239 +0.09(+0.51%)
Jun 28, 2005 18.21 18.24 17.90 18.07 271,600 -0.14(-0.75%)
Jun 27, 2005 17.86 18.27 17.79 18.21 147,024 +0.27(+1.49%)
Jun 24, 2005 17.57 17.98 17.52 17.94 308,750 +0.37(+2.08%)
Jun 23, 2005 17.75 17.95 17.52 17.57 181,023 -0.18(-1.03%)
Jun 22, 2005 17.69 17.81 17.67 17.76 87,951 +0.07(+0.39%)
Jun 21, 2005 17.60 17.81 17.60 17.69 76,137 +0.14(+0.78%)
Jun 20, 2005 18.16 18.28 17.54 17.55 102,785 -0.46(-2.58%)
Jun 17, 2005 18.28 18.61 16.88 18.02 321,352 -0.27(-1.46%)
Jun 16, 2005 17.69 18.28 17.69 18.28 190,081 +0.67(+3.81%)
Jun 15, 2005 17.16 17.82 17.16 17.61 144,267 +0.47(+2.76%)
Jun 14, 2005 17.08 17.18 16.84 17.14 159,888 +0.10(+0.58%)
Jun 13, 2005 17.02 17.25 16.78 17.04 210,165 +0.02(+0.13%)
Jun 10, 2005 16.80 17.29 16.80 17.02 243,639 +0.36(+2.15%)
Jun 09, 2005 16.61 16.95 16.53 16.66 190,606 +0.12(+0.74%)
Jun 08, 2005 16.94 17.25 16.54 16.54 121,557 -0.40(-2.38%)
Jun 07, 2005 17.12 17.25 16.94 16.94 178,004 -0.10(-0.58%)
Jun 06, 2005 17.52 17.67 17.03 17.04 181,811 -0.08(-0.45%)
Jun 03, 2005 17.14 17.64 17.10 17.12 221,848 -0.02(-0.13%)
Jun 02, 2005 16.54 17.41 16.45 17.14 360,602 +0.62(+3.73%)
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.