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 (%)
Aug 31, 2018 6.723 6.723 6.723 0 -0.13(-1.88%)
Aug 30, 2018 6.664 6.867 6.643 6.852 2,408,168 +0.17(+2.53%)
Aug 29, 2018 6.664 6.773 6.535 6.684 2,878,889 +0.06(+0.90%)
Aug 28, 2018 6.793 6.852 6.406 6.624 3,201,112 -0.14(-2.06%)
Aug 27, 2018 6.584 6.783 6.515 6.763 3,356,337 +0.24(+3.65%)
Aug 24, 2018 6.405 6.664 6.405 6.525 2,818,964 +0.17(+2.66%)
Aug 23, 2018 6.237 6.405 6.127 6.356 2,485,447 +0.04(+0.63%)
Aug 22, 2018 6.256 6.376 6.127 6.316 4,078,344 +0.16(+2.58%)
Aug 21, 2018 6.276 6.505 6.078 6.157 3,865,021 -0.03(-0.48%)
Aug 20, 2018 5.879 6.207 5.879 6.187 2,940,416 +0.29(+4.88%)
Aug 17, 2018 5.810 5.978 5.775 5.899 3,390,007 +0.10(+1.71%)
Aug 16, 2018 5.889 5.919 5.641 5.800 2,939,359 -0.05(-0.85%)
Aug 15, 2018 6.147 6.157 5.482 5.849 5,406,843 -0.45(-7.10%)
Aug 14, 2018 6.356 6.535 6.098 6.296 3,784,729 +0.06(+0.96%)
Aug 13, 2018 6.445 6.589 6.227 6.237 4,298,980 -0.27(-4.12%)
Aug 10, 2018 6.405 6.554 6.266 6.505 2,903,448 +0.10(+1.55%)
Aug 09, 2018 6.604 6.654 6.400 6.405 2,560,902 -0.25(-3.73%)
Aug 08, 2018 6.564 6.698 6.326 6.654 4,839,740 +0.02(+0.30%)
Aug 07, 2018 6.912 7.081 6.574 6.634 5,149,450 -0.23(-3.33%)
Aug 06, 2018 7.200 7.299 6.733 6.862 5,883,149 -0.29(-4.03%)
Aug 03, 2018 7.120 7.289 7.031 7.150 4,288,914 +0.08(+1.12%)
Aug 02, 2018 7.250 7.548 6.912 7.071 6,468,158 +0.34(+5.01%)
Aug 01, 2018 6.763 6.882 6.485 6.733 3,929,456 -0.16(-2.31%)
Jul 31, 2018 6.981 7.071 6.564 6.892 2,803,471 -0.08(-1.14%)
Jul 30, 2018 7.011 7.170 6.902 6.972 2,943,470 +0.10(+1.45%)
Jul 27, 2018 7.349 7.438 6.738 6.872 4,221,247 -0.48(-6.49%)
Jul 26, 2018 7.687 8.104 7.260 7.349 5,352,673 -0.33(-4.27%)
Jul 25, 2018 8.282 8.322 7.637 7.677 5,191,646 -0.58(-6.98%)
Jul 24, 2018 8.590 8.739 8.213 8.253 4,000,019 -0.29(-3.37%)
Jul 23, 2018 8.928 9.057 8.476 8.541 3,881,375 -0.25(-2.82%)
Jul 20, 2018 8.531 8.888 8.511 8.789 3,751,574 +0.16(+1.84%)
Jul 19, 2018 8.114 8.630 7.994 8.630 3,697,149 +0.41(+4.95%)
Jul 18, 2018 7.984 8.272 7.706 8.223 3,236,830 +0.14(+1.72%)
Jul 17, 2018 7.875 8.238 7.756 8.084 2,420,967 +0.16(+2.00%)
Jul 16, 2018 7.796 7.955 7.607 7.925 3,029,805 -0.10(-1.24%)
Jul 13, 2018 7.965 8.282 7.945 8.024 2,334,095 -0.01(-0.12%)
Jul 12, 2018 8.203 8.292 7.826 8.034 3,122,327 -0.01(-0.12%)
Jul 11, 2018 8.054 8.451 7.766 8.044 5,518,382 -0.30(-3.57%)
Jul 10, 2018 8.143 8.724 8.044 8.342 5,912,423 +0.38(+4.74%)
Jul 09, 2018 7.428 7.975 7.428 7.965 3,570,822 +0.55(+7.36%)
Jul 06, 2018 6.832 7.428 6.753 7.418 3,546,213 +0.57(+8.26%)
Jul 05, 2018 6.823 6.892 6.684 6.852 2,976,774 +0.05(+0.73%)
Jul 03, 2018 6.803 6.803 6.803 0 -0.06(-0.87%)
Jul 02, 2018 6.932 6.991 6.693 6.862 2,758,214 -0.24(-3.36%)
Jun 29, 2018 7.150 7.289 7.051 7.101 2,705,338 -0.02(-0.28%)
Jun 28, 2018 7.101 7.175 6.823 7.120 3,373,829 +0.08(+1.13%)
Jun 27, 2018 7.001 7.384 6.962 7.041 4,760,241 +0.17(+2.46%)
Jun 26, 2018 6.564 6.912 6.505 6.872 5,135,029 +0.35(+5.33%)
Jun 25, 2018 7.051 7.081 6.465 6.525 5,040,518 -0.52(-7.33%)
Jun 22, 2018 7.001 7.230 6.902 7.041 5,391,972 +0.39(+5.82%)
Jun 21, 2018 7.240 7.269 6.564 6.654 4,699,950 -0.71(-9.58%)
Jun 20, 2018 7.448 7.627 7.299 7.359 4,137,639 +0.03(+0.41%)
Jun 19, 2018 7.051 7.369 6.922 7.329 3,053,355 +0.16(+2.22%)
Jun 18, 2018 6.793 7.399 6.773 7.170 6,459,185 +0.42(+6.18%)
Jun 15, 2018 6.862 6.689 6.753 9,623,913 -0.11(-1.59%)
Jun 14, 2018 6.554 6.892 6.545 6.862 4,568,508 +0.47(+7.30%)
Jun 13, 2018 6.475 6.569 6.331 6.396 2,371,992 -0.11(-1.68%)
Jun 12, 2018 6.604 6.847 6.485 6.505 2,650,471 -0.14(-2.09%)
Jun 11, 2018 6.445 6.728 6.338 6.644 2,532,903 +0.16(+2.45%)
Jun 08, 2018 6.604 6.684 6.316 6.485 3,974,565 -0.18(-2.68%)
Jun 07, 2018 6.554 6.773 6.536 6.664 2,962,146 +0.21(+3.23%)
Jun 06, 2018 6.326 6.455 2,553,906 -0.08(-1.22%)
Jun 05, 2018 6.256 6.654 6.218 6.535 2,794,448 +0.20(+3.13%)
Jun 04, 2018 6.862 6.872 6.177 6.336 4,412,742 -0.34(-5.06%)
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.