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 (%)
Nov 28, 2014 8.372 8.382 7.468 7.478 2,146,990 -1.65(-18.06%)
Nov 26, 2014 9.623 9.127 9.127 9.127 2,223,352 -0.62(-6.32%)
Nov 25, 2014 10.24 10.45 9.573 9.742 1,514,709 -0.37(-3.63%)
Nov 24, 2014 10.53 10.68 9.931 10.11 1,485,138 -0.51(-4.77%)
Nov 21, 2014 10.25 10.71 10.18 10.62 1,779,946 +0.69(+6.90%)
Nov 20, 2014 9.415 10.07 9.415 9.931 1,181,091 +0.54(+5.71%)
Nov 19, 2014 9.643 9.657 9.156 9.395 1,524,627 -0.19(-1.97%)
Nov 18, 2014 9.514 9.762 9.246 9.583 1,778,909 +0.04(+0.42%)
Nov 17, 2014 9.454 9.663 9.285 9.544 2,331,454 -0.11(-1.13%)
Nov 14, 2014 9.117 9.732 9.077 9.653 1,424,808 +0.53(+5.77%)
Nov 13, 2014 9.343 9.500 8.999 9.127 2,639,023 -0.37(-3.93%)
Nov 12, 2014 8.999 9.520 8.940 9.500 2,256,260 +0.33(+3.64%)
Nov 11, 2014 8.724 9.402 8.724 9.166 1,596,031 +0.42(+4.83%)
Nov 10, 2014 9.195 9.402 8.557 8.743 2,746,190 -0.40(-4.40%)
Nov 07, 2014 8.409 9.284 8.409 9.146 1,890,235 +0.69(+8.13%)
Nov 06, 2014 8.606 8.714 7.908 8.459 1,601,226 -0.04(-0.46%)
Nov 05, 2014 8.026 8.665 7.908 8.498 1,266,238 +0.58(+7.32%)
Nov 04, 2014 8.291 8.350 7.859 7.918 1,970,094 -0.72(-8.30%)
Nov 03, 2014 9.038 9.451 8.508 8.635 1,542,034 -0.29(-3.30%)
Oct 31, 2014 8.802 8.950 8.203 8.930 1,680,640 +0.12(+1.34%)
Oct 30, 2014 9.136 9.392 8.527 8.812 1,025,786 -0.47(-5.08%)
Oct 29, 2014 9.323 9.716 9.127 9.284 1,261,456 +0.05(+0.53%)
Oct 28, 2014 8.655 9.303 8.468 9.235 1,199,556 +0.74(+8.67%)
Oct 27, 2014 8.734 8.812 8.213 8.498 1,098,637 -0.44(-4.95%)
Oct 24, 2014 9.048 9.058 8.743 8.940 999,517 -0.18(-1.94%)
Oct 23, 2014 8.901 9.244 8.714 9.117 1,455,406 +0.48(+5.57%)
Oct 22, 2014 9.628 9.785 8.626 8.635 1,562,340 -0.92(-9.66%)
Oct 21, 2014 9.559 10.09 9.313 9.559 1,192,253 +0.17(+1.78%)
Oct 20, 2014 9.176 9.397 9.009 9.392 710,206 +0.17(+1.81%)
Oct 17, 2014 10.16 10.46 9.185 9.225 1,330,597 -0.65(-6.57%)
Oct 16, 2014 8.969 10.40 8.763 9.873 2,217,835 +0.70(+7.60%)
Oct 15, 2014 8.291 9.185 8.056 9.176 2,041,085 +0.64(+7.48%)
Oct 14, 2014 8.626 9.058 8.360 8.537 2,000,141 -0.04(-0.46%)
Oct 13, 2014 9.028 9.313 8.301 8.576 2,282,790 -0.55(-6.03%)
Oct 10, 2014 9.185 9.755 8.901 9.127 1,525,824 -0.19(-2.00%)
Oct 09, 2014 10.38 10.38 9.185 9.313 2,411,759 -1.31(-12.30%)
Oct 08, 2014 10.18 10.63 9.775 10.62 1,958,294 +0.33(+3.25%)
Oct 07, 2014 10.72 10.76 10.27 10.29 1,580,705 -0.55(-5.08%)
Oct 06, 2014 10.44 11.05 10.39 10.84 1,922,103 +0.44(+4.25%)
Oct 03, 2014 10.62 10.71 10.24 10.39 935,595 -0.21(-1.95%)
Oct 02, 2014 10.34 10.62 9.854 10.60 1,111,227 +0.17(+1.60%)
Oct 01, 2014 10.90 11.12 10.27 10.43 1,067,433 -0.37(-3.46%)
Sep 30, 2014 11.63 11.77 10.67 10.81 2,027,157 -0.77(-6.62%)
Sep 29, 2014 11.30 11.63 11.17 11.57 1,071,970 +0.12(+1.03%)
Sep 26, 2014 11.25 11.57 11.10 11.45 1,029,257 +0.21(+1.83%)
Sep 25, 2014 12.17 12.17 11.19 11.25 1,778,521 -0.72(-5.99%)
Sep 24, 2014 11.91 12.25 11.57 11.97 1,126,547 +0.04(+0.33%)
Sep 23, 2014 11.98 12.49 11.79 11.93 960,587 -0.03(-0.25%)
Sep 22, 2014 12.51 12.63 11.86 11.96 613,790 -0.55(-4.40%)
Sep 19, 2014 12.76 12.92 12.44 12.51 717,529 -0.24(-1.85%)
Sep 18, 2014 13.09 13.18 12.65 12.74 608,270 -0.40(-3.06%)
Sep 17, 2014 13.12 13.43 13.07 13.14 425,017 +0.04(+0.30%)
Sep 16, 2014 13.01 13.31 13.01 13.11 659,240 +0.13(+0.98%)
Sep 15, 2014 13.16 13.21 12.81 12.98 477,977 -0.20(-1.49%)
Sep 12, 2014 13.47 13.51 13.01 13.17 826,974 -0.36(-2.68%)
Sep 11, 2014 12.93 13.57 12.77 13.54 863,837 +0.41(+3.14%)
Sep 10, 2014 12.93 13.22 12.68 13.12 682,518 +0.12(+0.91%)
Sep 09, 2014 13.37 13.52 12.93 13.01 611,368 -0.32(-2.43%)
Sep 08, 2014 14.02 14.02 13.17 13.33 723,608 -0.83(-5.83%)
Sep 05, 2014 13.94 14.27 13.87 14.16 814,358 +0.40(+2.93%)
Sep 04, 2014 14.08 14.26 13.61 13.75 868,020 -0.38(-2.71%)
Sep 03, 2014 14.36 14.43 14.07 14.14 532,243 -0.11(-0.76%)
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.