WT Offshore (NY: WTI )

2.644 +0.094 (+3.69%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.981 7.071 6.564 6.892 2,803,471 -0.08(-1.14%)
Jul 30, 2018 7.011 7.170 6.902 6.972 2,943,470 +0.10(+1.45%)
Jul 27, 2018 7.349 7.438 6.738 6.872 4,221,247 -0.48(-6.49%)
Jul 26, 2018 7.687 8.104 7.260 7.349 5,352,673 -0.33(-4.27%)
Jul 25, 2018 8.282 8.322 7.637 7.677 5,191,646 -0.58(-6.98%)
Jul 24, 2018 8.590 8.739 8.213 8.253 4,000,019 -0.29(-3.37%)
Jul 23, 2018 8.928 9.057 8.476 8.541 3,881,375 -0.25(-2.82%)
Jul 20, 2018 8.531 8.888 8.511 8.789 3,751,574 +0.16(+1.84%)
Jul 19, 2018 8.114 8.630 7.994 8.630 3,697,149 +0.41(+4.95%)
Jul 18, 2018 7.984 8.272 7.706 8.223 3,236,830 +0.14(+1.72%)
Jul 17, 2018 7.875 8.238 7.756 8.084 2,420,967 +0.16(+2.00%)
Jul 16, 2018 7.796 7.955 7.607 7.925 3,029,805 -0.10(-1.24%)
Jul 13, 2018 7.965 8.282 7.945 8.024 2,334,095 -0.01(-0.12%)
Jul 12, 2018 8.203 8.292 7.826 8.034 3,122,327 -0.01(-0.12%)
Jul 11, 2018 8.054 8.451 7.766 8.044 5,518,382 -0.30(-3.57%)
Jul 10, 2018 8.143 8.724 8.044 8.342 5,912,423 +0.38(+4.74%)
Jul 09, 2018 7.428 7.975 7.428 7.965 3,570,822 +0.55(+7.36%)
Jul 06, 2018 6.832 7.428 6.753 7.418 3,546,213 +0.57(+8.26%)
Jul 05, 2018 6.823 6.892 6.684 6.852 2,976,774 +0.05(+0.73%)
Jul 03, 2018 6.803 6.803 6.803 0 -0.06(-0.87%)
Jul 02, 2018 6.932 6.991 6.693 6.862 2,758,214 -0.24(-3.36%)
Jun 29, 2018 7.150 7.289 7.051 7.101 2,705,338 -0.02(-0.28%)
Jun 28, 2018 7.101 7.175 6.823 7.120 3,373,829 +0.08(+1.13%)
Jun 27, 2018 7.001 7.384 6.962 7.041 4,760,241 +0.17(+2.46%)
Jun 26, 2018 6.564 6.912 6.505 6.872 5,135,029 +0.35(+5.33%)
Jun 25, 2018 7.051 7.081 6.465 6.525 5,040,518 -0.52(-7.33%)
Jun 22, 2018 7.001 7.230 6.902 7.041 5,391,972 +0.39(+5.82%)
Jun 21, 2018 7.240 7.269 6.564 6.654 4,699,950 -0.71(-9.58%)
Jun 20, 2018 7.448 7.627 7.299 7.359 4,137,639 +0.03(+0.41%)
Jun 19, 2018 7.051 7.369 6.922 7.329 3,053,355 +0.16(+2.22%)
Jun 18, 2018 6.793 7.399 6.773 7.170 6,459,185 +0.42(+6.18%)
Jun 15, 2018 6.862 6.689 6.753 9,623,913 -0.11(-1.59%)
Jun 14, 2018 6.554 6.892 6.545 6.862 4,568,508 +0.47(+7.30%)
Jun 13, 2018 6.475 6.569 6.331 6.396 2,371,992 -0.11(-1.68%)
Jun 12, 2018 6.604 6.847 6.485 6.505 2,650,471 -0.14(-2.09%)
Jun 11, 2018 6.445 6.728 6.338 6.644 2,532,903 +0.16(+2.45%)
Jun 08, 2018 6.604 6.684 6.316 6.485 3,974,565 -0.18(-2.68%)
Jun 07, 2018 6.554 6.773 6.536 6.664 2,962,146 +0.21(+3.23%)
Jun 06, 2018 6.326 6.455 2,553,906 -0.08(-1.22%)
Jun 05, 2018 6.256 6.654 6.218 6.535 2,794,448 +0.20(+3.13%)
Jun 04, 2018 6.862 6.872 6.177 6.336 4,412,742 -0.34(-5.06%)
Jun 01, 2018 6.783 6.803 6.545 6.674 3,018,913 -0.13(-1.90%)
May 31, 2018 6.783 6.947 6.684 6.803 3,827,723 -0.07(-1.01%)
May 30, 2018 6.693 7.011 6.693 6.872 4,461,101 +0.26(+3.90%)
May 29, 2018 6.455 6.832 6.405 6.614 3,304,526 +0.07(+1.06%)
May 25, 2018 6.545 6.545 6.545 0 -0.83(-11.31%)
May 24, 2018 7.488 7.836 7.349 7.379 6,613,874 -0.29(-3.76%)
May 23, 2018 8.183 8.292 7.607 7.667 6,674,571 -0.62(-7.43%)
May 22, 2018 8.819 8.856 8.114 8.282 6,409,027 -0.34(-3.92%)
May 21, 2018 8.203 8.680 8.193 8.620 3,930,758 +0.46(+5.60%)
May 18, 2018 8.203 8.372 8.045 8.163 2,979,597 -0.05(-0.60%)
May 17, 2018 7.806 8.397 7.806 8.213 4,947,499 +0.43(+5.48%)
May 16, 2018 7.617 7.836 7.448 7.786 4,371,471 -0.01(-0.13%)
May 15, 2018 7.736 7.855 7.612 7.796 3,858,186 -0.08(-1.01%)
May 14, 2018 7.806 7.984 7.518 7.875 4,171,001 +0.10(+1.28%)
May 11, 2018 7.448 7.875 7.389 7.776 3,569,527 +0.37(+4.96%)
May 10, 2018 7.498 7.548 7.240 7.408 3,477,553 +0.06(+0.81%)
May 09, 2018 7.408 7.776 7.289 7.349 6,607,006 +0.18(+2.49%)
May 08, 2018 6.972 7.190 6.548 7.170 5,945,921 +0.26(+3.74%)
May 07, 2018 6.753 7.299 6.743 6.912 5,256,791 +0.32(+4.82%)
May 04, 2018 6.445 6.753 6.316 6.594 3,174,714 +0.26(+4.08%)
May 03, 2018 6.554 6.684 6.028 6.336 3,970,709 -0.36(-5.34%)
May 02, 2018 6.256 6.703 6.122 6.693 4,886,191 +0.44(+6.98%)
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.