WT Offshore (NY: WTI )

2.595 +0.045 (+1.76%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.575 3.635 3.516 3.565 1,995,653 -0.04(-1.10%)
Mar 30, 2021 3.545 3.645 3.436 3.605 2,180,522 +0.00(+0.00%)
Mar 29, 2021 3.714 3.774 3.545 3.605 2,960,602 -0.18(-4.72%)
Mar 26, 2021 3.724 3.833 3.655 3.784 3,562,599 +0.19(+5.25%)
Mar 25, 2021 3.555 3.625 3.386 3.595 2,630,802 -0.03(-0.82%)
Mar 24, 2021 3.595 3.804 3.595 3.625 3,397,986 +0.07(+1.96%)
Mar 23, 2021 3.605 3.694 3.525 3.555 3,054,882 -0.19(-5.04%)
Mar 22, 2021 3.903 3.913 3.684 3.744 3,326,560 -0.16(-4.07%)
Mar 19, 2021 3.714 3.938 3.635 3.903 3,677,593 +0.27(+7.38%)
Mar 18, 2021 3.933 3.962 3.585 3.635 5,210,754 -0.37(-9.18%)
Mar 17, 2021 4.052 4.101 3.913 4.002 3,083,545 -0.03(-0.74%)
Mar 16, 2021 4.111 4.211 3.982 4.032 3,573,126 -0.21(-4.92%)
Mar 15, 2021 4.151 4.300 4.032 4.241 3,058,302 +0.11(+2.64%)
Mar 12, 2021 4.161 4.280 4.082 4.131 2,707,797 -0.04(-0.95%)
Mar 11, 2021 4.092 4.250 3.953 4.171 3,661,598 +0.15(+3.70%)
Mar 10, 2021 3.863 4.101 3.833 4.022 5,845,647 +0.25(+6.58%)
Mar 09, 2021 4.111 4.171 3.684 3.774 7,433,319 -0.47(-11.01%)
Mar 08, 2021 4.568 4.668 4.042 4.241 8,963,177 -0.31(-6.77%)
Mar 05, 2021 4.042 4.965 3.972 4.548 40,710,804 +0.78(+20.84%)
Mar 04, 2021 3.426 4.012 3.416 3.764 15,026,932 +0.37(+10.82%)
Mar 03, 2021 3.218 3.476 3.218 3.396 3,776,671 +0.20(+6.21%)
Mar 02, 2021 3.287 3.357 3.168 3.198 2,026,770 -0.08(-2.42%)
Mar 01, 2021 3.357 3.386 3.218 3.277 2,220,100 +0.01(+0.30%)
Feb 26, 2021 3.257 3.317 3.039 3.267 4,066,378 -0.03(-0.90%)
Feb 25, 2021 3.307 3.416 3.257 3.297 3,702,586 +0.04(+1.22%)
Feb 24, 2021 3.079 3.297 3.059 3.257 4,269,483 +0.21(+6.84%)
Feb 23, 2021 3.019 3.108 2.810 3.049 3,969,902 +0.08(+2.68%)
Feb 22, 2021 2.949 3.118 2.930 2.969 5,433,156 +0.07(+2.40%)
Feb 19, 2021 2.870 2.920 2.850 2.900 2,244,800 +0.03(+1.04%)
Feb 18, 2021 2.979 2.999 2.860 2.870 2,520,613 -0.11(-3.67%)
Feb 17, 2021 2.999 3.079 2.930 2.979 2,495,134 -0.02(-0.66%)
Feb 16, 2021 2.959 3.049 2.930 2.999 4,161,303 +0.14(+4.86%)
Feb 12, 2021 2.741 2.870 2.731 2.860 2,176,428 +0.06(+2.13%)
Feb 11, 2021 2.880 2.920 2.721 2.801 3,052,452 -0.11(-3.75%)
Feb 10, 2021 2.860 2.940 2.801 2.910 3,455,992 +0.06(+2.09%)
Feb 09, 2021 2.959 2.959 2.801 2.850 3,554,294 -0.09(-3.04%)
Feb 08, 2021 2.850 3.108 2.820 2.940 6,845,200 +0.14(+4.96%)
Feb 05, 2021 2.701 2.810 2.612 2.801 4,760,370 +0.15(+5.62%)
Feb 04, 2021 2.671 2.701 2.513 2.652 3,260,632 +0.05(+1.91%)
Feb 03, 2021 2.503 2.642 2.483 2.602 4,431,831 +0.14(+5.65%)
Feb 02, 2021 2.542 2.622 2.463 2.463 2,768,906 +0.00(+0.00%)
Feb 01, 2021 2.453 2.503 2.344 2.463 2,998,876 +0.06(+2.48%)
Jan 29, 2021 2.542 2.661 2.383 2.403 4,849,787 -0.18(-6.92%)
Jan 28, 2021 2.691 2.721 2.473 2.582 5,132,599 -0.08(-2.98%)
Jan 27, 2021 2.383 2.681 2.354 2.661 10,967,316 +0.24(+9.84%)
Jan 26, 2021 2.443 2.522 2.413 2.423 3,633,214 -0.03(-1.21%)
Jan 25, 2021 2.304 2.463 2.244 2.453 3,800,187 +0.13(+5.56%)
Jan 22, 2021 2.205 2.324 2.175 2.324 2,799,329 +0.06(+2.63%)
Jan 21, 2021 2.383 2.383 2.234 2.264 3,367,995 -0.10(-4.20%)
Jan 20, 2021 2.463 2.463 2.334 2.364 3,054,218 -0.06(-2.46%)
Jan 19, 2021 2.423 2.453 2.373 2.423 2,962,520 +0.04(+1.67%)
Jan 15, 2021 2.473 2.481 2.354 2.383 3,601,367 -0.11(-4.38%)
Jan 14, 2021 2.493 2.592 2.483 2.493 3,778,432 -0.01(-0.40%)
Jan 13, 2021 2.612 2.612 2.453 2.503 3,819,440 -0.06(-2.33%)
Jan 12, 2021 2.463 2.642 2.453 2.562 4,046,193 +0.14(+5.74%)
Jan 11, 2021 2.284 2.443 2.264 2.423 1,770,820 +0.02(+0.83%)
Jan 08, 2021 2.403 2.423 2.329 2.403 2,879,583 +0.03(+1.26%)
Jan 07, 2021 2.413 2.453 2.364 2.373 3,200,129 -0.02(-0.83%)
Jan 06, 2021 2.413 2.453 2.314 2.393 4,050,882 +0.04(+1.69%)
Jan 05, 2021 2.234 2.433 2.225 2.354 5,601,097 +0.17(+7.73%)
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.