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 (%)
Jul 30, 2021 4.066 4.066 3.903 3.987 1,743,357 -0.11(-2.64%)
Jul 29, 2021 4.066 4.144 3.957 4.095 1,928,203 +0.11(+2.72%)
Jul 28, 2021 3.938 4.041 3.874 3.987 1,483,271 +0.07(+1.76%)
Jul 27, 2021 3.987 4.007 3.829 3.918 1,370,687 -0.11(-2.69%)
Jul 26, 2021 3.810 4.036 3.810 4.026 1,792,924 +0.23(+5.96%)
Jul 23, 2021 3.908 3.908 3.731 3.800 1,243,781 -0.06(-1.53%)
Jul 22, 2021 4.007 4.016 3.765 3.859 2,169,546 -0.09(-2.24%)
Jul 21, 2021 3.751 3.987 3.751 3.947 2,296,398 +0.30(+8.09%)
Jul 20, 2021 3.573 3.721 3.490 3.652 3,114,896 +0.11(+3.06%)
Jul 19, 2021 3.495 3.623 3.465 3.544 3,358,461 -0.13(-3.49%)
Jul 16, 2021 3.967 3.977 3.642 3.672 2,796,180 -0.25(-6.28%)
Jul 15, 2021 4.036 4.095 3.879 3.918 2,065,868 -0.13(-3.16%)
Jul 14, 2021 4.331 4.410 4.036 4.046 1,898,439 -0.31(-7.01%)
Jul 13, 2021 4.341 4.410 4.272 4.351 1,240,093 +0.01(+0.23%)
Jul 12, 2021 4.381 4.390 4.272 4.341 1,021,193 -0.07(-1.56%)
Jul 09, 2021 4.420 4.448 4.341 4.410 1,573,626 +0.07(+1.59%)
Jul 08, 2021 4.105 4.420 4.056 4.341 2,504,943 -0.03(-0.68%)
Jul 07, 2021 4.617 4.676 4.341 4.371 2,719,872 -0.25(-5.33%)
Jul 06, 2021 4.853 4.853 4.538 4.617 2,219,299 -0.20(-4.09%)
Jul 02, 2021 4.961 4.971 4.794 4.814 2,472,316 -0.18(-3.55%)
Jul 01, 2021 4.902 5.060 4.873 4.991 4,893,242 +0.22(+4.54%)
Jun 30, 2021 4.676 4.784 4.647 4.774 1,929,479 +0.14(+2.97%)
Jun 29, 2021 4.637 4.765 4.637 4.637 2,036,001 -0.01(-0.21%)
Jun 28, 2021 4.873 4.892 4.538 4.646 3,536,158 -0.25(-5.03%)
Jun 25, 2021 4.824 4.912 4.745 4.892 3,519,552 +0.09(+1.84%)
Jun 24, 2021 4.715 4.809 4.632 4.804 2,191,377 +0.13(+2.74%)
Jun 23, 2021 4.676 4.792 4.632 4.676 2,775,372 +0.05(+1.06%)
Jun 22, 2021 4.568 4.637 4.479 4.627 1,707,115 +0.06(+1.29%)
Jun 21, 2021 4.341 4.568 4.312 4.568 2,339,153 +0.27(+6.18%)
Jun 18, 2021 4.203 4.377 4.115 4.302 2,849,656 -0.03(-0.68%)
Jun 17, 2021 4.676 4.699 4.282 4.331 3,486,161 -0.33(-7.17%)
Jun 16, 2021 4.656 4.725 4.538 4.666 2,133,780 +0.00(+0.00%)
Jun 15, 2021 4.617 4.696 4.577 4.666 1,568,930 +0.10(+2.16%)
Jun 14, 2021 4.568 4.696 4.558 4.568 2,571,269 +0.05(+1.09%)
Jun 11, 2021 4.509 4.568 4.479 4.518 1,227,204 +0.02(+0.44%)
Jun 10, 2021 4.538 4.563 4.459 4.499 1,813,814 +0.05(+1.11%)
Jun 09, 2021 4.538 4.577 4.445 4.449 2,067,595 -0.04(-0.88%)
Jun 08, 2021 4.381 4.509 4.213 4.489 3,175,655 +0.09(+2.01%)
Jun 07, 2021 4.499 4.528 4.381 4.400 1,882,574 -0.08(-1.76%)
Jun 04, 2021 4.420 4.577 4.302 4.479 4,209,982 +0.10(+2.25%)
Jun 03, 2021 4.184 4.435 4.115 4.381 3,668,932 +0.18(+4.22%)
Jun 02, 2021 4.036 4.277 3.987 4.203 4,057,640 +0.20(+4.91%)
Jun 01, 2021 3.790 4.066 3.788 4.007 4,933,494 +0.32(+8.82%)
May 28, 2021 3.632 3.711 3.583 3.682 1,474,071 +0.06(+1.63%)
May 27, 2021 3.573 3.692 3.573 3.623 1,548,496 +0.03(+0.82%)
May 26, 2021 3.524 3.613 3.480 3.593 1,383,265 +0.05(+1.39%)
May 25, 2021 3.632 3.642 3.534 3.544 1,624,345 -0.09(-2.44%)
May 24, 2021 3.593 3.652 3.504 3.632 1,546,850 +0.06(+1.65%)
May 21, 2021 3.682 3.716 3.568 3.573 1,728,413 -0.08(-2.16%)
May 20, 2021 3.642 3.672 3.544 3.652 1,700,233 +0.02(+0.54%)
May 19, 2021 3.603 3.672 3.524 3.632 1,983,138 -0.13(-3.40%)
May 18, 2021 3.770 3.819 3.694 3.760 2,247,333 +0.01(+0.26%)
May 17, 2021 3.613 3.751 3.568 3.751 2,136,902 +0.13(+3.53%)
May 14, 2021 3.495 3.632 3.465 3.623 2,377,066 +0.22(+6.36%)
May 13, 2021 3.495 3.583 3.357 3.406 3,008,081 -0.16(-4.42%)
May 12, 2021 3.504 3.682 3.465 3.564 4,029,932 +0.14(+4.02%)
May 11, 2021 3.337 3.534 3.258 3.426 2,857,728 -0.01(-0.29%)
May 10, 2021 3.593 3.647 3.426 3.436 2,249,896 -0.09(-2.51%)
May 07, 2021 3.317 3.554 3.249 3.524 2,875,376 +0.17(+4.99%)
May 06, 2021 3.377 3.416 3.298 3.357 2,726,001 -0.03(-0.87%)
May 05, 2021 3.436 3.564 3.357 3.386 3,304,109 +0.08(+2.38%)
May 04, 2021 3.396 3.396 3.219 3.308 3,174,886 -0.10(-2.89%)
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.