WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 32.68 32.73 31.02 31.49 686,765 -1.19(-3.63%)
Mar 30, 2006 31.35 32.78 31.35 32.68 917,053 +1.82(+5.90%)
Mar 29, 2006 29.90 31.01 29.90 30.86 557,349 +1.03(+3.46%)
Mar 28, 2006 29.83 30.47 29.72 29.83 385,177 +0.00(+0.00%)
Mar 27, 2006 29.80 30.01 29.15 29.83 319,381 -0.17(-0.57%)
Mar 24, 2006 29.12 30.33 29.12 30.00 261,777 +0.96(+3.31%)
Mar 23, 2006 28.98 29.63 28.87 29.04 437,789 +0.34(+1.17%)
Mar 22, 2006 27.73 28.90 27.69 28.70 420,635 +0.95(+3.41%)
Mar 21, 2006 28.44 28.64 27.54 27.76 440,861 -0.78(-2.74%)
Mar 20, 2006 29.61 30.33 28.51 28.54 450,718 -0.74(-2.53%)
Mar 17, 2006 29.93 30.19 29.19 29.28 536,867 -0.64(-2.14%)
Mar 16, 2006 30.66 30.86 29.10 29.92 1,069,895 +1.25(+4.36%)
Mar 15, 2006 29.65 29.65 27.75 28.67 464,670 -0.98(-3.29%)
Mar 14, 2006 28.67 29.83 28.44 29.65 177,931 +0.91(+3.18%)
Mar 13, 2006 27.44 28.97 27.44 28.73 442,909 +1.30(+4.73%)
Mar 10, 2006 27.85 28.22 26.83 27.44 526,499 -0.53(-1.90%)
Mar 09, 2006 29.28 29.69 27.83 27.97 331,030 -1.12(-3.84%)
Mar 08, 2006 29.22 29.49 28.12 29.08 419,995 -0.14(-0.48%)
Mar 07, 2006 29.99 29.99 28.58 29.22 517,922 -0.73(-2.45%)
Mar 06, 2006 32.03 32.13 29.88 29.96 685,101 -1.79(-5.64%)
Mar 03, 2006 32.03 32.54 31.73 31.75 470,175 +0.78(+2.52%)
Mar 02, 2006 30.43 30.97 29.92 30.97 236,559 +0.54(+1.77%)
Mar 01, 2006 30.58 30.82 29.93 30.43 313,236 +0.03(+0.10%)
Feb 28, 2006 30.03 30.40 29.26 30.40 374,040 +0.37(+1.22%)
Feb 27, 2006 31.13 31.39 29.89 30.03 422,172 -1.10(-3.54%)
Feb 24, 2006 31.46 31.75 30.94 31.13 307,988 -0.05(-0.18%)
Feb 23, 2006 31.64 31.64 30.62 31.19 282,130 -0.53(-1.67%)
Feb 22, 2006 31.99 32.17 31.25 31.72 437,917 -0.27(-0.85%)
Feb 21, 2006 31.23 32.22 30.98 31.99 576,806 +2.16(+7.23%)
Feb 17, 2006 30.00 30.74 29.22 29.83 286,483 +0.38(+1.30%)
Feb 16, 2006 27.83 29.95 27.83 29.45 360,984 +1.82(+6.59%)
Feb 15, 2006 27.66 28.13 27.08 27.63 618,409 -0.03(-0.11%)
Feb 14, 2006 28.94 28.94 26.97 27.66 724,912 -1.40(-4.81%)
Feb 13, 2006 28.90 30.31 28.12 29.06 1,218,513 +1.22(+4.38%)
Feb 10, 2006 27.87 28.63 26.83 27.84 741,425 -0.02(-0.08%)
Feb 09, 2006 31.09 31.86 27.73 27.87 801,205 -3.13(-10.11%)
Feb 08, 2006 32.42 32.42 30.40 31.00 903,228 -1.36(-4.20%)
Feb 07, 2006 33.01 33.32 32.34 32.36 919,869 -0.65(-1.96%)
Feb 06, 2006 31.83 33.01 31.51 33.01 557,861 +2.03(+6.56%)
Feb 03, 2006 30.47 31.16 29.99 30.97 293,523 +0.51(+1.67%)
Feb 02, 2006 30.89 31.27 30.01 30.47 384,537 -0.42(-1.37%)
Feb 01, 2006 31.30 31.44 30.09 30.89 279,058 -0.30(-0.95%)
Jan 31, 2006 30.15 31.52 29.90 31.19 248,336 +0.99(+3.29%)
Jan 30, 2006 29.76 30.82 29.72 30.19 299,539 +0.45(+1.52%)
Jan 27, 2006 27.87 29.79 27.89 29.74 316,053 +1.88(+6.76%)
Jan 26, 2006 28.05 28.12 27.53 27.86 309,652 -0.19(-0.67%)
Jan 25, 2006 27.08 29.47 27.08 28.05 594,599 +1.59(+6.02%)
Jan 24, 2006 26.37 27.34 26.12 26.45 312,340 +1.15(+4.54%)
Jan 23, 2006 24.88 25.97 24.76 25.30 437,149 +0.58(+2.34%)
Jan 20, 2006 25.08 25.39 24.70 24.72 113,543 -0.16(-0.63%)
Jan 19, 2006 24.22 25.11 24.22 24.88 158,090 +0.77(+3.21%)
Jan 18, 2006 24.22 24.36 23.87 24.11 172,555 -0.11(-0.45%)
Jan 17, 2006 24.53 24.69 23.83 24.22 220,430 -0.12(-0.48%)
Jan 13, 2006 24.31 24.59 24.09 24.33 76,549 +0.02(+0.10%)
Jan 12, 2006 23.83 24.67 23.83 24.31 170,891 +0.48(+2.03%)
Jan 11, 2006 24.15 24.26 23.58 23.83 220,174 -0.31(-1.29%)
Jan 10, 2006 23.83 24.41 23.80 24.14 141,193 +0.11(+0.45%)
Jan 09, 2006 24.53 24.56 23.90 24.03 158,986 -0.48(-1.94%)
Jan 06, 2006 24.21 24.67 24.21 24.51 182,284 +0.37(+1.52%)
Jan 05, 2006 23.82 24.22 23.69 24.14 173,963 +0.33(+1.38%)
Jan 04, 2006 23.75 24.05 23.75 23.81 132,232 +0.09(+0.40%)
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.