WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.757 9.788 8.992 9.101 1,428,663 -0.78(-7.91%)
Oct 29, 2009 9.570 9.945 9.531 9.882 555,828 +0.43(+4.55%)
Oct 28, 2009 10.06 10.23 9.398 9.453 1,339,587 -0.78(-7.63%)
Oct 27, 2009 10.17 10.51 9.876 10.23 839,677 +0.06(+0.61%)
Oct 26, 2009 10.22 10.80 10.09 10.17 1,069,658 -0.06(-0.61%)
Oct 23, 2009 10.31 10.35 10.12 10.23 788,289 -0.49(-4.59%)
Oct 22, 2009 10.94 10.94 10.54 10.73 867,011 -0.20(-1.79%)
Oct 21, 2009 11.22 11.44 10.84 10.92 1,540,965 -0.36(-3.19%)
Oct 20, 2009 10.91 11.33 10.91 11.28 853,539 +0.08(+0.70%)
Oct 19, 2009 11.09 11.62 10.91 11.20 1,609,091 +0.16(+1.41%)
Oct 16, 2009 10.85 11.28 10.47 11.05 1,656,271 +0.14(+1.29%)
Oct 15, 2009 10.20 10.98 9.992 10.91 1,783,061 +0.63(+6.16%)
Oct 14, 2009 10.25 10.45 10.17 10.27 907,358 +0.12(+1.15%)
Oct 13, 2009 9.820 10.17 9.484 10.16 793,323 +0.31(+3.17%)
Oct 12, 2009 10.12 10.13 9.820 9.843 446,061 -0.02(-0.16%)
Oct 09, 2009 9.890 10.03 9.663 9.859 498,571 -0.01(-0.08%)
Oct 08, 2009 9.413 9.898 9.374 9.867 732,165 +0.50(+5.34%)
Oct 07, 2009 9.421 9.554 9.179 9.367 347,139 -0.12(-1.24%)
Oct 06, 2009 9.367 9.593 9.273 9.484 684,049 +0.30(+3.23%)
Oct 05, 2009 8.726 9.218 8.695 9.187 696,846 +0.50(+5.76%)
Oct 02, 2009 8.406 8.804 8.367 8.687 988,605 -0.03(-0.36%)
Oct 01, 2009 9.101 9.163 8.640 8.718 891,378 -0.43(-4.70%)
Sep 30, 2009 9.335 9.374 8.921 9.148 1,324,798 -0.15(-1.60%)
Sep 29, 2009 9.031 9.351 8.913 9.296 957,204 +0.35(+3.93%)
Sep 28, 2009 8.828 9.078 8.679 8.945 1,310,081 +0.12(+1.33%)
Sep 25, 2009 9.031 9.062 8.507 8.828 957,274 -0.21(-2.33%)
Sep 24, 2009 9.523 9.617 8.960 9.038 792,759 -0.52(-5.47%)
Sep 23, 2009 9.570 9.796 9.265 9.562 765,300 -0.02(-0.16%)
Sep 22, 2009 9.507 9.773 9.460 9.577 544,462 +0.16(+1.66%)
Sep 21, 2009 9.265 9.515 8.906 9.421 869,380 -0.11(-1.15%)
Sep 18, 2009 9.562 9.609 9.148 9.531 1,028,714 +0.04(+0.41%)
Sep 17, 2009 9.374 10.06 9.320 9.492 1,459,935 +0.61(+6.86%)
Sep 16, 2009 8.843 9.413 8.804 8.882 1,542,428 +0.12(+1.43%)
Sep 15, 2009 8.609 8.804 8.453 8.757 1,766,271 +0.34(+3.99%)
Sep 14, 2009 8.218 8.429 8.054 8.421 677,199 +0.09(+1.03%)
Sep 11, 2009 8.335 8.484 8.210 8.335 1,049,678 +0.04(+0.47%)
Sep 10, 2009 7.976 8.359 7.937 8.296 580,042 +0.31(+3.91%)
Sep 09, 2009 7.789 8.023 7.640 7.984 1,023,876 +0.23(+2.92%)
Sep 08, 2009 7.585 7.820 7.539 7.757 859,371 +0.31(+4.20%)
Sep 04, 2009 7.265 7.453 7.062 7.445 739,084 +0.18(+2.47%)
Sep 03, 2009 7.273 7.398 7.109 7.265 1,417,385 +0.02(+0.32%)
Sep 02, 2009 7.250 7.406 7.062 7.242 717,919 -0.09(-1.17%)
Sep 01, 2009 7.656 7.718 7.273 7.328 1,627,244 -0.39(-5.06%)
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%)
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.