WT Offshore (NY: WTI )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.69 16.78 16.28 16.45 417,085 -0.40(-2.39%)
Sep 27, 2012 16.72 17.00 16.55 16.86 502,392 +0.34(+2.07%)
Sep 26, 2012 16.88 17.04 16.30 16.52 672,382 -0.39(-2.33%)
Sep 25, 2012 17.14 17.44 16.89 16.91 752,830 -0.09(-0.52%)
Sep 24, 2012 16.88 17.14 16.74 17.00 584,529 -0.16(-0.92%)
Sep 21, 2012 17.36 17.51 16.85 17.16 1,125,736 +0.11(+0.67%)
Sep 20, 2012 16.80 17.31 16.66 17.04 634,324 +0.06(+0.36%)
Sep 19, 2012 17.84 18.22 16.80 16.98 1,214,448 -0.62(-3.53%)
Sep 18, 2012 17.94 17.94 17.21 17.60 527,439 -0.42(-2.33%)
Sep 17, 2012 18.29 18.36 17.79 18.02 399,654 -0.39(-2.09%)
Sep 14, 2012 18.14 18.71 18.01 18.41 1,032,471 +0.56(+3.14%)
Sep 13, 2012 17.41 18.01 17.05 17.85 683,982 +0.58(+3.35%)
Sep 12, 2012 17.37 17.48 16.96 17.27 452,524 +0.18(+1.02%)
Sep 11, 2012 16.69 17.14 16.55 17.09 542,081 +0.50(+3.01%)
Sep 10, 2012 16.74 17.01 16.55 16.59 635,234 -0.06(-0.37%)
Sep 07, 2012 16.34 16.67 16.27 16.66 745,786 +0.49(+3.03%)
Sep 06, 2012 15.70 16.43 15.66 16.17 562,829 +0.59(+3.77%)
Sep 05, 2012 15.48 15.74 15.40 15.58 983,697 +0.15(+0.97%)
Sep 04, 2012 15.15 15.55 15.00 15.43 672,689 +0.31(+2.03%)
Aug 31, 2012 15.38 15.48 14.64 15.12 696,983 -0.04(-0.23%)
Aug 30, 2012 15.59 15.59 15.06 15.16 569,855 -0.55(-3.51%)
Aug 29, 2012 15.73 15.81 15.40 15.71 680,983 +0.25(+1.59%)
Aug 27, 2012 15.62 15.68 15.33 15.46 275,197 -0.11(-0.68%)
Aug 24, 2012 15.44 15.70 15.25 15.57 381,401 +0.07(+0.45%)
Aug 23, 2012 16.00 16.04 15.49 15.50 370,741 -0.51(-3.17%)
Aug 22, 2012 15.90 16.10 15.61 16.01 474,206 +0.11(+0.66%)
Aug 21, 2012 16.01 16.19 15.81 15.90 331,784 +0.06(+0.39%)
Aug 20, 2012 16.06 16.06 15.56 15.84 430,941 -0.28(-1.74%)
Aug 17, 2012 15.97 16.18 15.72 16.12 767,824 +0.24(+1.54%)
Aug 16, 2012 15.26 16.01 15.23 15.88 985,240 +0.72(+4.78%)
Aug 15, 2012 15.53 15.58 15.11 15.15 1,168,491 -0.48(-3.07%)
Aug 14, 2012 15.48 15.71 15.42 15.63 622,750 +0.31(+2.05%)
Aug 13, 2012 15.51 15.57 14.99 15.32 565,397 -0.20(-1.29%)
Aug 10, 2012 15.33 15.53 15.15 15.52 449,651 +0.02(+0.11%)
Aug 09, 2012 15.21 15.64 15.06 15.50 381,849 +0.20(+1.31%)
Aug 08, 2012 15.09 15.49 15.02 15.30 689,673 +0.13(+0.86%)
Aug 07, 2012 14.89 15.86 14.85 15.17 1,285,007 +0.47(+3.20%)
Aug 06, 2012 14.57 15.04 14.38 14.70 1,070,770 +0.09(+0.60%)
Aug 03, 2012 14.25 14.85 14.12 14.61 805,110 +0.84(+6.08%)
Aug 02, 2012 15.11 15.17 13.67 13.77 1,815,145 -1.56(-10.18%)
Aug 01, 2012 16.31 16.36 15.32 15.34 1,078,642 -0.79(-4.92%)
Jul 31, 2012 15.27 16.83 14.95 16.13 2,403,732 +1.77(+12.33%)
Jul 30, 2012 14.37 14.66 14.16 14.36 543,641 -0.01(-0.06%)
Jul 27, 2012 13.71 14.49 13.43 14.37 617,747 +0.79(+5.85%)
Jul 26, 2012 13.57 13.71 13.27 13.57 495,160 +0.36(+2.71%)
Jul 25, 2012 13.57 13.81 12.94 13.22 877,709 -0.28(-2.07%)
Jul 24, 2012 14.10 14.18 13.32 13.50 587,854 -0.60(-4.27%)
Jul 23, 2012 14.18 14.33 13.93 14.10 462,504 -0.52(-3.58%)
Jul 20, 2012 14.44 14.81 14.36 14.62 834,782 +0.03(+0.18%)
Jul 19, 2012 14.23 14.63 14.13 14.59 743,611 +0.54(+3.85%)
Jul 18, 2012 13.72 14.38 13.57 14.05 1,034,063 +0.30(+2.16%)
Jul 17, 2012 13.58 13.83 13.17 13.76 520,055 +0.28(+2.07%)
Jul 16, 2012 13.23 13.62 13.06 13.48 532,902 +0.23(+1.71%)
Jul 13, 2012 12.93 13.29 12.88 13.25 365,788 +0.41(+3.19%)
Jul 12, 2012 13.00 13.00 12.64 12.84 948,021 -0.36(-2.71%)
Jul 11, 2012 13.17 13.45 13.05 13.20 792,285 +0.13(+1.00%)
Jul 10, 2012 13.87 13.98 12.90 13.07 1,062,809 -0.66(-4.83%)
Jul 09, 2012 13.77 13.93 13.57 13.73 752,402 -0.02(-0.13%)
Jul 06, 2012 13.67 14.05 13.57 13.75 829,039 -0.17(-1.19%)
Jul 05, 2012 13.98 14.11 13.58 13.91 1,124,324 -0.10(-0.69%)
Jul 03, 2012 13.42 14.12 13.42 14.01 546,393 +0.73(+5.52%)
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.