WT Offshore (NY: WTI )

3.460 USD +0.170 (+5.17%)
Official Closing Price Updated: 7:47 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.770 2.835 2.760 2.770 1,055,524 +0.00(+0.00%)
Mar 30, 2017 2.780 2.870 2.760 2.770 1,372,706 +0.01(+0.36%)
Mar 29, 2017 2.780 2.840 2.750 2.760 1,362,799 -0.04(-1.43%)
Mar 28, 2017 2.850 2.870 2.750 2.800 1,286,356 -0.02(-0.71%)
Mar 27, 2017 2.770 2.850 2.700 2.820 849,218 +0.02(+0.71%)
Mar 24, 2017 2.840 2.890 2.765 2.800 720,273 -0.04(-1.41%)
Mar 23, 2017 2.760 2.890 2.740 2.840 885,696 +0.08(+2.90%)
Mar 22, 2017 2.780 2.805 2.710 2.760 971,882 -0.05(-1.78%)
Mar 21, 2017 2.870 2.920 2.780 2.810 1,188,980 -0.06(-2.09%)
Mar 20, 2017 2.820 2.875 2.790 2.870 779,463 +0.04(+1.41%)
Mar 17, 2017 2.900 2.940 2.820 2.830 1,800,119 -0.04(-1.39%)
Mar 16, 2017 2.840 2.940 2.820 2.870 1,490,021 +0.03(+1.06%)
Mar 15, 2017 2.630 2.870 2.600 2.840 1,800,530 +0.22(+8.40%)
Mar 14, 2017 2.640 2.656 2.525 2.620 1,472,156 -0.05(-1.87%)
Mar 13, 2017 2.780 2.650 2.670 1,301,463 -0.01(-0.37%)
Mar 10, 2017 2.690 2.750 2.645 2.680 1,453,229 +0.00(+0.00%)
Mar 09, 2017 2.700 2.760 2.590 2.680 2,697,722 -0.05(-1.83%)
Mar 08, 2017 2.820 2.910 2.705 2.730 1,667,183 -0.12(-4.21%)
Mar 07, 2017 2.930 2.970 2.830 2.850 1,348,095 -0.01(-0.35%)
Mar 06, 2017 2.950 2.950 2.810 2.860 1,412,650 -0.05(-1.72%)
Mar 03, 2017 2.790 3.020 2.790 2.910 1,843,840 +0.12(+4.30%)
Mar 02, 2017 2.790 3.080 2.700 2.790 6,714,227 +0.17(+6.49%)
Mar 01, 2017 2.540 2.670 2.540 2.620 1,796,888 +0.11(+4.38%)
Feb 28, 2017 2.520 2.600 2.500 2.510 1,643,373 -0.06(-2.33%)
Feb 27, 2017 2.560 2.620 2.520 2.570 1,122,962 +0.00(+0.00%)
Feb 24, 2017 2.570 2.620 2.520 2.570 1,364,586 -0.06(-2.28%)
Feb 23, 2017 2.710 2.720 2.600 2.630 1,281,168 -0.05(-1.87%)
Feb 22, 2017 2.830 2.830 2.660 2.680 1,658,044 -0.11(-3.94%)
Feb 21, 2017 2.820 2.880 2.780 2.790 1,277,964 +0.01(+0.36%)
Feb 17, 2017 2.780 2.780 2.780 0 +0.01(+0.36%)
Feb 16, 2017 2.780 2.810 2.750 2.770 831,124 -0.01(-0.36%)
Feb 15, 2017 2.780 2.835 2.750 2.780 939,165 -0.04(-1.42%)
Feb 14, 2017 2.840 2.850 2.770 2.820 941,228 -0.01(-0.35%)
Feb 13, 2017 2.810 2.840 2.750 2.830 1,219,891 +0.00(+0.00%)
Feb 10, 2017 2.800 2.880 2.790 2.830 1,233,098 +0.07(+2.54%)
Feb 09, 2017 2.730 2.770 2.710 2.760 1,109,329 +0.07(+2.60%)
Feb 08, 2017 2.720 2.765 2.630 2.690 1,765,728 -0.05(-1.82%)
Feb 07, 2017 2.860 2.899 2.740 2.740 1,634,608 -0.14(-4.86%)
Feb 06, 2017 2.880 2.940 2.850 2.880 1,023,983 +0.00(+0.00%)
Feb 03, 2017 2.900 2.950 2.840 2.880 969,651 +0.02(+0.70%)
Feb 02, 2017 2.880 2.950 2.835 2.860 1,126,563 -0.02(-0.69%)
Feb 01, 2017 2.900 2.930 2.835 2.880 1,220,212 -0.02(-0.69%)
Jan 31, 2017 2.880 2.930 2.810 2.900 1,544,199 +0.00(+0.00%)
Jan 30, 2017 3.030 3.030 2.830 2.900 1,884,150 -0.15(-4.92%)
Jan 27, 2017 3.120 3.120 3.000 3.050 1,470,922 -0.08(-2.56%)
Jan 26, 2017 3.110 3.170 3.080 3.130 1,602,357 +0.06(+1.95%)
Jan 25, 2017 3.060 3.100 3.040 3.070 1,314,921 +0.00(+0.00%)
Jan 24, 2017 3.090 3.100 2.930 3.070 1,787,330 -0.01(-0.32%)
Jan 23, 2017 3.160 3.180 3.050 3.080 1,688,072 -0.08(-2.53%)
Jan 20, 2017 3.200 3.230 3.120 3.160 1,403,229 +0.01(+0.32%)
Jan 19, 2017 3.200 3.240 3.120 3.150 1,037,293 -0.03(-0.94%)
Jan 18, 2017 3.180 3.220 3.000 3.180 1,833,890 -0.01(-0.31%)
Jan 17, 2017 3.270 3.300 3.190 3.190 1,943,525 -0.04(-1.24%)
Jan 13, 2017 3.230 3.230 3.230 0 -0.04(-1.22%)
Jan 12, 2017 3.290 3.340 3.200 3.270 1,767,233 +0.05(+1.55%)
Jan 11, 2017 3.270 3.300 3.150 3.220 2,265,239 +0.01(+0.31%)
Jan 10, 2017 3.240 3.340 3.140 3.210 2,075,572 +0.05(+1.58%)
Jan 09, 2017 3.180 3.390 3.000 3.160 3,791,617 -0.03(-0.94%)
Jan 06, 2017 3.010 3.220 2.960 3.190 5,585,458 +0.28(+9.62%)
Jan 05, 2017 2.980 3.040 2.910 2.910 1,391,357 -0.03(-1.02%)
Jan 04, 2017 2.880 2.950 2.830 2.940 1,593,842 +0.09(+3.16%)
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.