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, 2020 1.683 1.723 1.614 1.673 5,715,410 +0.15(+9.68%)
Mar 30, 2020 1.496 1.546 1.250 1.526 5,354,281 +0.00(+0.00%)
Mar 27, 2020 1.624 1.624 1.506 1.526 4,702,141 -0.16(-9.36%)
Mar 26, 2020 1.693 1.831 1.624 1.683 7,047,292 +0.00(+0.00%)
Mar 25, 2020 1.772 1.772 1.555 1.683 7,138,234 +0.07(+4.27%)
Mar 24, 2020 1.526 1.624 1.447 1.614 5,359,347 +0.23(+16.31%)
Mar 23, 2020 1.427 1.506 1.378 1.388 3,444,994 -0.17(-10.76%)
Mar 20, 2020 1.723 1.772 1.447 1.555 6,402,766 -0.05(-3.07%)
Mar 19, 2020 1.191 1.880 1.152 1.605 8,924,340 +0.47(+41.74%)
Mar 18, 2020 1.132 1.201 1.053 1.132 4,558,619 -0.07(-5.74%)
Mar 17, 2020 1.181 1.230 1.073 1.201 8,022,087 +0.13(+11.93%)
Mar 16, 2020 1.240 1.260 1.073 1.073 9,299,350 -0.32(-23.24%)
Mar 13, 2020 1.477 1.486 1.221 1.398 12,543,851 +0.01(+0.71%)
Mar 12, 2020 1.388 1.546 1.378 1.388 8,999,899 -0.13(-8.44%)
Mar 11, 2020 1.870 1.880 1.496 1.516 9,100,066 -0.35(-18.95%)
Mar 10, 2020 1.861 1.969 1.683 1.870 8,699,835 +0.34(+22.58%)
Mar 09, 2020 1.506 1.821 1.349 1.526 12,702,792 -0.44(-22.50%)
Mar 06, 2020 2.057 2.166 1.949 1.969 8,130,514 -0.23(-10.31%)
Mar 05, 2020 2.441 2.491 2.166 2.195 7,712,369 -0.19(-7.85%)
Mar 04, 2020 2.510 2.579 2.343 2.382 3,887,742 -0.09(-3.59%)
Mar 03, 2020 2.727 2.786 2.431 2.471 3,512,699 -0.09(-3.46%)
Mar 02, 2020 2.697 2.697 2.510 2.559 3,416,905 +0.00(+0.00%)
Feb 28, 2020 2.648 2.697 2.333 2.559 6,393,826 -0.23(-8.13%)
Feb 27, 2020 2.756 2.825 2.510 2.786 4,329,096 -0.07(-2.41%)
Feb 26, 2020 3.101 3.101 2.776 2.855 3,985,835 -0.23(-7.35%)
Feb 25, 2020 3.288 3.298 3.061 3.081 3,171,869 -0.10(-3.10%)
Feb 24, 2020 3.012 3.180 2.983 3.180 3,207,838 -0.15(-4.44%)
Feb 21, 2020 3.475 3.481 3.308 3.327 3,062,771 -0.20(-5.59%)
Feb 20, 2020 3.662 3.662 3.504 3.524 2,969,077 -0.12(-3.24%)
Feb 19, 2020 3.573 3.672 3.465 3.642 2,908,656 +0.11(+3.06%)
Feb 18, 2020 3.583 3.672 3.514 3.534 2,496,594 -0.05(-1.37%)
Feb 14, 2020 3.711 3.741 3.564 3.583 3,247,858 -0.12(-3.19%)
Feb 13, 2020 3.780 3.839 3.692 3.701 2,230,808 -0.08(-2.08%)
Feb 12, 2020 3.997 4.036 3.770 3.780 4,358,316 -0.09(-2.29%)
Feb 11, 2020 4.007 4.046 3.859 3.869 3,644,785 -0.05(-1.26%)
Feb 10, 2020 3.938 4.026 3.888 3.918 3,902,471 -0.08(-1.97%)
Feb 07, 2020 4.036 4.046 3.938 3.997 2,991,865 -0.07(-1.69%)
Feb 06, 2020 4.233 4.253 4.056 4.066 1,770,236 -0.14(-3.28%)
Feb 05, 2020 4.164 4.233 4.115 4.203 1,858,088 +0.17(+4.15%)
Feb 04, 2020 4.056 4.184 3.997 4.036 2,060,957 +0.06(+1.49%)
Feb 03, 2020 4.036 4.115 3.967 3.977 3,338,064 -0.10(-2.42%)
Jan 31, 2020 4.154 4.174 3.997 4.075 2,111,534 -0.16(-3.72%)
Jan 30, 2020 4.184 4.253 4.085 4.233 1,807,599 -0.02(-0.46%)
Jan 29, 2020 4.479 4.509 4.243 4.253 1,881,680 -0.19(-4.21%)
Jan 28, 2020 4.420 4.469 4.322 4.440 1,799,092 +0.10(+2.27%)
Jan 27, 2020 4.302 4.381 4.233 4.341 2,978,548 -0.07(-1.56%)
Jan 24, 2020 4.518 4.577 4.312 4.410 2,327,401 -0.18(-3.86%)
Jan 23, 2020 4.607 4.656 4.489 4.587 2,748,297 -0.13(-2.71%)
Jan 22, 2020 4.824 4.873 4.617 4.715 2,060,454 -0.14(-2.84%)
Jan 21, 2020 5.020 5.030 4.843 4.853 1,769,177 -0.24(-4.64%)
Jan 17, 2020 5.247 5.316 5.050 5.089 2,221,956 -0.13(-2.45%)
Jan 16, 2020 5.237 5.316 5.188 5.217 1,918,789 +0.05(+0.95%)
Jan 15, 2020 5.089 5.178 5.084 5.168 1,604,288 +0.00(+0.00%)
Jan 14, 2020 4.991 5.188 4.912 5.168 2,596,028 +0.19(+3.75%)
Jan 13, 2020 5.020 5.040 4.774 4.981 3,008,652 -0.07(-1.36%)
Jan 10, 2020 5.158 5.168 5.025 5.050 1,867,223 -0.16(-3.02%)
Jan 09, 2020 5.257 5.281 5.001 5.207 3,817,388 -0.08(-1.49%)
Jan 08, 2020 5.719 5.778 5.227 5.286 3,965,249 -0.43(-7.57%)
Jan 07, 2020 5.611 5.719 5.483 5.719 2,825,961 +0.06(+1.04%)
Jan 06, 2020 5.828 5.887 5.572 5.660 3,415,883 -0.05(-0.86%)
Jan 03, 2020 5.641 6.005 5.621 5.710 5,354,008 +0.37(+7.01%)
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.