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 (%)
Jun 30, 2009 7.578 7.835 7.351 7.609 1,187,725 +0.00(+0.00%)
Jun 29, 2009 7.554 7.851 7.273 7.609 2,224,548 +0.05(+0.72%)
Jun 26, 2009 6.984 7.617 6.828 7.554 6,684,036 +0.57(+8.17%)
Jun 25, 2009 6.753 7.031 6.726 6.984 1,460,374 +0.26(+3.83%)
Jun 24, 2009 6.820 6.914 6.687 6.726 1,103,790 +0.02(+0.23%)
Jun 23, 2009 6.609 6.882 6.382 6.710 1,900,195 +0.30(+4.76%)
Jun 22, 2009 7.031 7.156 6.406 6.406 1,404,335 -0.76(-10.58%)
Jun 19, 2009 7.453 7.539 7.054 7.164 1,858,793 -0.06(-0.86%)
Jun 18, 2009 7.812 7.827 7.156 7.226 1,371,247 -0.55(-7.04%)
Jun 17, 2009 8.039 8.039 7.500 7.773 1,085,394 -0.40(-4.88%)
Jun 16, 2009 8.804 8.953 8.054 8.171 1,714,255 -0.70(-7.92%)
Jun 15, 2009 8.757 8.929 8.578 8.874 972,021 -0.15(-1.65%)
Jun 12, 2009 9.163 9.210 8.828 9.023 1,205,753 -0.27(-2.94%)
Jun 11, 2009 9.101 9.453 9.023 9.296 1,063,128 +0.20(+2.15%)
Jun 10, 2009 9.265 9.367 8.874 9.101 1,814,944 +0.09(+1.04%)
Jun 09, 2009 8.906 9.124 8.757 9.007 669,205 +0.26(+2.95%)
Jun 08, 2009 8.757 8.804 8.414 8.749 802,234 -0.22(-2.44%)
Jun 05, 2009 8.867 9.163 8.546 8.968 1,174,062 +0.34(+3.99%)
Jun 04, 2009 8.382 8.812 8.328 8.624 1,057,107 +0.34(+4.05%)
Jun 03, 2009 8.773 8.773 8.007 8.289 1,223,175 -0.49(-5.61%)
Jun 02, 2009 9.078 9.078 8.554 8.781 1,247,540 -0.23(-2.52%)
Jun 01, 2009 8.328 9.312 8.179 9.007 2,625,691 +1.04(+13.04%)
May 29, 2009 7.710 8.062 7.421 7.968 1,653,387 +0.40(+5.26%)
May 28, 2009 7.093 7.664 6.890 7.570 1,214,825 +0.58(+8.27%)
May 27, 2009 7.179 7.320 6.976 6.992 788,586 -0.09(-1.21%)
May 26, 2009 6.468 7.179 6.367 7.078 1,221,865 +0.46(+6.97%)
May 22, 2009 6.640 6.820 6.554 6.617 878,261 -0.02(-0.35%)
May 21, 2009 6.492 6.703 6.250 6.640 1,640,193 -0.14(-2.07%)
May 20, 2009 6.648 6.937 6.640 6.781 1,288,631 +0.20(+3.09%)
May 19, 2009 6.625 6.726 6.390 6.578 976,784 +0.02(+0.24%)
May 18, 2009 6.281 6.570 6.179 6.562 975,535 +0.52(+8.53%)
May 15, 2009 6.566 6.648 5.961 6.046 1,102,804 -0.54(-8.19%)
May 14, 2009 6.234 6.781 6.101 6.585 1,287,866 +0.21(+3.31%)
May 13, 2009 6.921 6.929 6.359 6.375 1,187,328 -0.66(-9.33%)
May 12, 2009 7.398 7.523 6.710 7.031 2,064,590 -0.29(-3.95%)
May 11, 2009 7.796 7.890 7.257 7.320 1,511,781 -0.65(-8.14%)
May 08, 2009 7.492 8.249 7.382 7.968 1,771,151 +0.74(+10.21%)
May 07, 2009 7.742 8.046 7.101 7.230 1,437,959 -0.35(-4.59%)
May 06, 2009 8.234 8.242 7.421 7.578 2,337,114 -0.30(-3.77%)
May 05, 2009 8.195 8.382 7.140 7.874 1,852,092 -0.59(-6.93%)
May 04, 2009 7.999 8.460 7.820 8.460 1,588,910 +0.69(+8.84%)
May 01, 2009 7.250 8.031 7.250 7.773 1,758,714 +0.52(+7.22%)
Apr 30, 2009 7.507 7.773 7.070 7.250 1,603,725 -0.14(-1.90%)
Apr 29, 2009 7.242 7.468 7.187 7.390 1,146,627 +0.30(+4.18%)
Apr 28, 2009 6.812 7.226 6.648 7.093 1,213,152 +0.09(+1.23%)
Apr 27, 2009 7.265 7.351 6.992 7.007 906,610 -0.44(-5.88%)
Apr 24, 2009 7.281 7.617 7.117 7.445 1,024,100 +0.34(+4.84%)
Apr 23, 2009 7.039 7.281 6.921 7.101 1,001,228 +0.16(+2.36%)
Apr 22, 2009 7.406 7.585 6.898 6.937 1,787,320 -0.41(-5.63%)
Apr 21, 2009 6.070 7.414 5.937 7.351 2,072,674 +1.07(+17.04%)
Apr 20, 2009 6.835 6.898 6.171 6.281 1,525,185 -0.84(-11.84%)
Apr 17, 2009 6.437 7.218 6.414 7.125 1,614,958 +0.77(+12.04%)
Apr 16, 2009 6.046 6.476 5.914 6.359 1,016,049 +0.38(+6.41%)
Apr 15, 2009 5.484 6.023 5.484 5.976 1,263,300 +0.41(+7.29%)
Apr 14, 2009 5.859 6.000 5.476 5.570 1,119,179 -0.32(-5.44%)
Apr 13, 2009 5.765 5.961 5.664 5.890 619,049 -0.12(-1.95%)
Apr 09, 2009 5.414 6.015 5.414 6.007 1,326,877 +0.79(+15.12%)
Apr 08, 2009 4.945 5.312 4.750 5.218 1,093,602 +0.24(+4.87%)
Apr 07, 2009 5.343 5.461 4.906 4.976 1,265,169 -0.57(-10.28%)
Apr 06, 2009 5.632 5.687 5.468 5.547 636,057 -0.16(-2.74%)
Apr 03, 2009 5.492 5.734 5.320 5.703 900,266 +0.24(+4.44%)
Apr 02, 2009 5.062 5.515 5.015 5.461 1,777,521 +0.59(+12.02%)
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.