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 (%)
Jan 31, 2013 16.20 16.28 16.02 16.10 270,899 -0.09(-0.56%)
Jan 30, 2013 16.22 16.59 16.07 16.20 487,598 -0.02(-0.11%)
Jan 29, 2013 15.83 16.24 15.77 16.21 574,495 +0.40(+2.55%)
Jan 28, 2013 15.93 15.99 15.35 15.81 548,046 -0.14(-0.86%)
Jan 25, 2013 15.90 16.03 15.60 15.95 342,246 +0.22(+1.40%)
Jan 24, 2013 15.99 16.19 15.65 15.73 401,207 -0.22(-1.38%)
Jan 23, 2013 16.41 16.59 15.92 15.95 482,585 -0.49(-3.01%)
Jan 22, 2013 15.93 16.44 15.84 16.44 776,477 +0.52(+3.28%)
Jan 18, 2013 15.51 15.98 15.45 15.92 869,871 +0.41(+2.66%)
Jan 17, 2013 15.46 15.54 15.28 15.51 526,671 +0.16(+1.01%)
Jan 16, 2013 15.47 15.62 15.28 15.35 320,739 -0.13(-0.83%)
Jan 15, 2013 15.40 15.58 15.28 15.48 511,054 -0.09(-0.59%)
Jan 14, 2013 15.57 15.68 15.47 15.57 821,008 -0.03(-0.18%)
Jan 11, 2013 15.62 15.68 15.26 15.60 388,443 +0.00(+0.00%)
Jan 10, 2013 15.50 15.80 15.45 15.60 678,258 +0.30(+1.97%)
Jan 09, 2013 15.72 15.85 15.28 15.30 559,390 -0.38(-2.39%)
Jan 08, 2013 15.77 15.87 15.50 15.67 533,162 -0.14(-0.87%)
Jan 07, 2013 15.82 16.01 15.68 15.81 602,327 -0.05(-0.29%)
Jan 04, 2013 15.66 16.08 15.66 15.86 350,084 +0.21(+1.34%)
Jan 03, 2013 15.53 16.08 15.28 15.65 398,352 +0.11(+0.71%)
Jan 02, 2013 15.24 15.55 14.67 15.54 739,192 +0.87(+5.93%)
Dec 31, 2012 14.25 14.69 14.06 14.67 633,623 +0.36(+2.49%)
Dec 28, 2012 14.46 14.59 14.26 14.31 701,960 -0.29(-2.01%)
Dec 27, 2012 15.18 15.18 14.34 14.60 886,069 -0.53(-3.51%)
Dec 26, 2012 15.45 15.57 15.10 15.13 392,206 -0.18(-1.19%)
Dec 24, 2012 15.59 15.93 15.24 15.32 163,986 -0.42(-2.67%)
Dec 21, 2012 15.56 16.20 15.53 15.74 1,027,351 -0.22(-1.38%)
Dec 20, 2012 15.89 16.14 15.66 15.96 625,212 +0.05(+0.29%)
Dec 19, 2012 16.11 16.41 15.80 15.91 497,765 -0.21(-1.28%)
Dec 18, 2012 15.51 16.12 15.51 16.12 439,725 +0.63(+4.06%)
Dec 17, 2012 15.05 15.58 14.96 15.49 608,809 +0.50(+3.36%)
Dec 14, 2012 15.09 15.26 14.93 14.99 434,068 -0.14(-0.95%)
Dec 13, 2012 15.43 15.43 15.02 15.13 341,236 -0.30(-1.92%)
Dec 12, 2012 15.46 15.64 15.33 15.43 366,506 +0.14(+0.94%)
Dec 11, 2012 15.32 15.56 15.23 15.28 359,513 +0.06(+0.41%)
Dec 10, 2012 15.23 15.39 15.00 15.22 475,428 -0.04(-0.24%)
Dec 07, 2012 14.95 15.30 14.91 15.26 425,397 +0.42(+2.85%)
Dec 06, 2012 15.00 15.20 14.68 14.83 637,204 -0.28(-1.84%)
Dec 05, 2012 14.73 15.27 14.73 15.11 514,071 +0.63(+4.34%)
Dec 04, 2012 14.67 14.90 14.38 14.48 433,577 -0.40(-2.72%)
Nov 30, 2012 14.93 15.07 14.75 14.89 486,723 -0.01(-0.06%)
Nov 29, 2012 14.59 15.00 14.47 14.90 549,946 +0.48(+3.30%)
Nov 28, 2012 14.50 14.67 13.66 14.42 977,277 -0.33(-2.25%)
Nov 27, 2012 15.06 15.15 14.61 14.75 743,843 +0.33(+2.31%)
Nov 26, 2012 14.71 14.79 14.24 14.42 388,253 -0.45(-3.02%)
Nov 23, 2012 14.85 14.94 14.67 14.87 126,679 +0.15(+1.04%)
Nov 21, 2012 14.82 15.05 14.58 14.72 529,153 +0.07(+0.49%)
Nov 20, 2012 14.96 15.11 14.55 14.64 334,105 -0.38(-2.51%)
Nov 19, 2012 14.37 15.02 14.37 15.02 588,139 +1.02(+7.32%)
Nov 16, 2012 14.00 14.10 13.60 14.00 620,574 +0.04(+0.26%)
Nov 15, 2012 14.01 14.47 13.76 13.96 608,826 -0.04(-0.26%)
Nov 14, 2012 14.16 14.18 13.83 14.00 547,024 -0.05(-0.38%)
Nov 13, 2012 13.90 14.34 13.77 14.05 437,082 -0.05(-0.37%)
Nov 12, 2012 14.56 14.56 13.95 14.10 482,556 -0.41(-2.81%)
Nov 09, 2012 14.32 14.82 14.13 14.51 846,119 +0.06(+0.42%)
Nov 08, 2012 15.13 15.32 14.41 14.45 823,838 -0.57(-3.81%)
Nov 07, 2012 15.50 15.75 14.82 15.02 974,554 -1.02(-6.33%)
Nov 06, 2012 15.78 16.10 15.62 16.04 677,482 +0.40(+2.55%)
Nov 05, 2012 15.44 15.81 15.35 15.64 741,566 +0.07(+0.45%)
Nov 02, 2012 15.79 15.97 15.41 15.57 810,872 -0.23(-1.43%)
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.