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 (%)
Mar 31, 2016 2.136 2.244 2.116 2.156 1,242,234 -0.01(-0.45%)
Mar 30, 2016 2.215 2.343 2.146 2.166 1,807,256 +0.02(+0.92%)
Mar 29, 2016 2.126 2.185 1.880 2.146 2,163,683 -0.07(-3.11%)
Mar 28, 2016 2.215 2.313 2.190 2.215 1,798,297 -0.16(-6.64%)
Mar 24, 2016 2.274 2.372 2.372 2.372 2,276,710 -0.02(-0.82%)
Mar 23, 2016 2.491 2.547 2.313 2.392 2,837,821 -0.20(-7.60%)
Mar 22, 2016 2.678 2.678 2.540 2.589 1,949,224 -0.11(-4.01%)
Mar 21, 2016 2.668 2.825 2.589 2.697 1,412,304 -0.02(-0.72%)
Mar 18, 2016 2.815 2.953 2.530 2.717 4,105,532 -0.02(-0.72%)
Mar 17, 2016 2.756 2.874 2.687 2.737 2,947,045 +0.13(+4.91%)
Mar 16, 2016 2.412 2.674 2.412 2.609 2,012,579 +0.31(+13.25%)
Mar 15, 2016 2.441 2.471 2.215 2.304 2,417,846 -0.23(-8.95%)
Mar 14, 2016 2.697 2.756 2.520 2.530 2,586,305 -0.30(-10.45%)
Mar 11, 2016 3.199 3.199 2.766 2.825 3,499,164 -0.01(-0.35%)
Mar 10, 2016 2.993 3.002 2.707 2.835 2,326,137 -0.24(-7.69%)
Mar 09, 2016 3.121 3.298 2.993 3.071 2,928,359 +0.33(+12.23%)
Mar 08, 2016 3.436 3.445 2.619 2.737 3,839,734 -0.56(-17.01%)
Mar 07, 2016 3.121 3.298 3.002 3.298 3,491,778 +0.47(+16.72%)
Mar 04, 2016 2.756 2.943 2.631 2.825 3,975,933 +0.21(+7.89%)
Mar 03, 2016 2.609 2.786 2.404 2.619 2,597,225 +0.04(+1.53%)
Mar 02, 2016 2.028 2.707 2.018 2.579 4,019,804 +0.44(+20.74%)
Mar 01, 2016 1.861 2.343 1.821 2.136 3,947,122 +0.34(+19.23%)
Feb 29, 2016 1.614 1.792 1.603 1.792 2,024,925 +0.21(+13.04%)
Feb 26, 2016 1.664 1.664 1.555 1.585 1,410,713 +0.00(+0.00%)
Feb 25, 2016 1.506 1.595 1.487 1.585 680,094 +0.05(+3.21%)
Feb 24, 2016 1.486 1.575 1.457 1.536 1,078,109 +0.02(+1.30%)
Feb 23, 2016 1.614 1.614 1.477 1.516 892,918 -0.07(-4.35%)
Feb 22, 2016 1.595 1.634 1.565 1.585 1,155,681 +0.05(+3.21%)
Feb 19, 2016 1.624 1.624 1.516 1.536 1,228,686 -0.09(-5.45%)
Feb 18, 2016 1.772 1.782 1.614 1.624 773,350 -0.05(-2.94%)
Feb 17, 2016 1.624 1.723 1.565 1.673 987,695 +0.10(+6.25%)
Feb 16, 2016 1.673 1.673 1.516 1.575 922,439 -0.02(-1.23%)
Feb 12, 2016 1.565 1.595 1.595 1.595 1,315,620 +0.08(+5.19%)
Feb 11, 2016 1.575 1.582 1.467 1.516 1,380,846 -0.09(-5.52%)
Feb 10, 2016 1.664 1.772 1.550 1.605 1,288,735 +0.05(+3.16%)
Feb 09, 2016 1.624 1.634 1.457 1.555 1,188,864 -0.07(-4.24%)
Feb 08, 2016 1.624 1.673 1.565 1.624 1,103,776 -0.06(-3.51%)
Feb 05, 2016 1.772 1.801 1.673 1.683 595,385 -0.09(-5.00%)
Feb 04, 2016 1.772 1.920 1.733 1.772 1,351,039 +0.00(+0.00%)
Feb 03, 2016 1.654 1.821 1.585 1.772 1,292,754 +0.20(+12.50%)
Feb 02, 2016 1.634 1.644 1.546 1.575 801,225 -0.11(-6.43%)
Feb 01, 2016 1.870 1.890 1.644 1.683 1,309,092 -0.24(-12.31%)
Jan 29, 2016 1.831 1.969 1.831 1.920 1,147,428 +0.14(+7.74%)
Jan 28, 2016 1.821 1.846 1.690 1.782 1,288,146 +0.12(+7.10%)
Jan 27, 2016 1.654 1.762 1.585 1.664 923,312 -0.01(-0.59%)
Jan 26, 2016 1.614 1.683 1.555 1.673 905,138 +0.09(+5.59%)
Jan 25, 2016 1.673 1.693 1.506 1.585 1,232,290 -0.07(-4.17%)
Jan 22, 2016 1.742 1.772 1.634 1.654 1,494,425 +0.12(+7.69%)
Jan 21, 2016 1.398 1.634 1.388 1.536 1,341,457 +0.17(+12.23%)
Jan 20, 2016 1.378 1.388 1.211 1.368 1,717,988 -0.02(-1.42%)
Jan 19, 2016 1.555 1.555 1.378 1.388 2,057,591 -0.15(-9.62%)
Jan 15, 2016 1.467 1.536 1.536 1.536 1,550,991 -0.04(-2.50%)
Jan 14, 2016 1.555 1.624 1.477 1.575 1,467,673 +0.04(+2.56%)
Jan 13, 2016 1.673 1.742 1.526 1.536 2,014,392 -0.14(-8.23%)
Jan 12, 2016 1.742 1.762 1.654 1.673 1,375,867 -0.01(-0.59%)
Jan 11, 2016 1.900 1.929 1.664 1.683 2,785,014 -0.22(-11.40%)
Jan 08, 2016 1.959 1.979 1.870 1.900 1,971,241 +0.00(+0.00%)
Jan 07, 2016 1.998 2.047 1.900 1.900 2,101,575 -0.19(-8.96%)
Jan 06, 2016 2.107 2.126 2.067 2.087 776,035 -0.09(-4.07%)
Jan 05, 2016 2.294 2.313 2.097 2.176 1,976,530 -0.16(-6.75%)
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.