WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.364 8.664 8.356 8.593 254,833 +0.18(+2.16%)
Oct 28, 2010 8.601 8.625 8.380 8.412 306,818 -0.09(-1.11%)
Oct 27, 2010 8.530 8.546 8.293 8.506 511,937 -0.09(-1.10%)
Oct 25, 2010 8.656 8.830 8.577 8.601 304,730 +0.02(+0.18%)
Oct 22, 2010 8.728 8.807 8.491 8.585 526,050 -0.08(-0.91%)
Oct 21, 2010 8.751 8.957 8.625 8.664 882,249 -0.03(-0.36%)
Oct 20, 2010 8.538 8.814 8.451 8.696 998,314 +0.22(+2.61%)
Oct 19, 2010 8.546 8.720 8.396 8.475 891,051 -0.23(-2.63%)
Oct 18, 2010 8.767 8.854 8.656 8.704 404,426 -0.05(-0.54%)
Oct 15, 2010 8.949 8.980 8.625 8.751 504,497 -0.09(-0.98%)
Oct 14, 2010 8.878 9.004 8.751 8.838 448,853 -0.02(-0.27%)
Oct 13, 2010 8.783 9.004 8.743 8.862 532,649 +0.15(+1.72%)
Oct 12, 2010 8.822 8.830 8.601 8.712 842,710 -0.16(-1.78%)
Oct 11, 2010 8.925 9.020 8.814 8.870 522,725 -0.06(-0.71%)
Oct 08, 2010 8.933 9.012 8.585 8.933 1,227,856 +0.28(+3.19%)
Oct 07, 2010 8.767 8.838 8.514 8.656 524,912 -0.05(-0.54%)
Oct 06, 2010 8.585 8.842 8.498 8.704 431,844 +0.09(+1.01%)
Oct 05, 2010 8.633 8.704 8.443 8.617 541,710 +0.12(+1.39%)
Oct 04, 2010 8.601 8.649 8.301 8.498 538,110 -0.11(-1.28%)
Oct 01, 2010 8.609 8.735 8.435 8.609 657,648 +0.23(+2.80%)
Sep 30, 2010 8.375 8.554 8.214 8.375 4,251 -0.17(-2.00%)
Sep 29, 2010 8.230 8.546 8.216 8.546 664,100 +0.26(+3.15%)
Sep 28, 2010 8.238 8.293 7.977 8.285 412 +0.10(+1.25%)
Sep 27, 2010 8.127 8.246 8.040 8.183 739,410 +0.05(+0.58%)
Sep 24, 2010 7.898 8.135 7.772 8.135 635,125 +0.37(+4.78%)
Sep 23, 2010 7.685 7.993 7.669 7.764 1,711 -0.02(-0.20%)
Sep 22, 2010 7.882 8.009 7.756 7.780 527,410 -0.12(-1.50%)
Sep 21, 2010 7.803 7.914 7.701 7.898 661,306 +0.11(+1.42%)
Sep 20, 2010 7.551 7.796 7.424 7.788 750,547 +0.24(+3.25%)
Sep 17, 2010 7.543 7.630 7.306 7.543 569,736 +0.03(+0.42%)
Sep 15, 2010 7.693 7.740 7.464 7.511 665,237 -0.21(-2.76%)
Sep 14, 2010 7.748 7.882 7.645 7.724 499,318 -0.06(-0.81%)
Sep 13, 2010 7.732 7.811 7.606 7.788 455,315 +0.15(+1.96%)
Sep 10, 2010 7.606 7.693 7.574 7.638 349,112 +0.05(+0.62%)
Sep 09, 2010 7.661 7.661 7.495 7.590 388,659 +0.06(+0.84%)
Sep 08, 2010 7.503 7.677 7.480 7.527 270,837 +0.03(+0.42%)
Sep 07, 2010 7.669 7.724 7.480 7.495 1,393 -0.24(-3.16%)
Sep 03, 2010 7.535 7.756 7.519 7.740 473,038 +0.31(+4.14%)
Sep 02, 2010 7.503 7.677 7.416 7.432 1,009 -0.11(-1.47%)
Sep 01, 2010 7.266 7.570 7.203 7.543 528,103 +0.40(+5.61%)
Aug 31, 2010 7.132 7.195 6.950 7.142 7,678 +0.09(+1.26%)
Aug 30, 2010 7.069 7.195 6.990 7.053 1,060,464 -0.06(-0.89%)
Aug 27, 2010 6.982 7.148 6.935 7.116 723,058 +0.15(+2.15%)
Aug 26, 2010 7.093 7.227 6.911 6.966 976 -0.07(-1.01%)
Aug 25, 2010 6.848 7.053 6.714 7.037 967 +0.14(+2.06%)
Aug 24, 2010 6.785 7.006 6.745 6.895 3,928 +0.00(+0.00%)
Aug 23, 2010 6.903 6.982 6.832 6.895 443,723 +0.03(+0.46%)
Aug 20, 2010 6.935 6.958 6.769 6.864 707,163 -0.09(-1.36%)
Aug 19, 2010 7.101 7.116 6.943 6.958 4,008 -0.20(-2.76%)
Aug 18, 2010 7.116 7.211 6.998 7.156 15,338 +0.07(+1.00%)
Aug 17, 2010 7.179 7.179 7.038 7.085 2,341 +0.02(+0.33%)
Aug 16, 2010 7.038 7.108 6.998 7.061 856,274 -0.02(-0.33%)
Aug 13, 2010 7.085 7.360 7.077 7.085 406,575 -0.20(-2.70%)
Aug 12, 2010 7.195 7.368 7.155 7.281 521,470 +0.00(+0.00%)
Aug 11, 2010 7.368 7.376 7.234 7.281 538,788 -0.25(-3.34%)
Aug 10, 2010 7.588 7.596 7.273 7.533 704,277 -0.19(-2.44%)
Aug 09, 2010 7.863 7.958 7.698 7.722 484,655 -0.13(-1.70%)
Aug 06, 2010 7.855 7.887 7.682 7.855 594,218 -0.06(-0.70%)
Aug 05, 2010 7.847 7.997 7.792 7.910 484,268 +0.00(+0.00%)
Aug 04, 2010 7.541 7.934 7.509 7.910 1,116,874 +0.41(+5.45%)
Aug 03, 2010 7.682 7.981 7.454 7.501 1,731,372 +0.14(+1.92%)
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.