WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.04 13.41 12.80 13.26 1,259,074 +0.06(+0.48%)
Nov 29, 2010 12.92 13.40 12.79 13.20 1,032,673 +0.17(+1.34%)
Nov 26, 2010 12.73 13.14 12.70 13.03 430,454 +0.20(+1.54%)
Nov 24, 2010 12.65 12.83 12.83 12.83 740,342 +0.30(+2.40%)
Nov 23, 2010 12.70 12.70 12.38 12.53 1,077,816 -0.33(-2.59%)
Nov 22, 2010 12.35 12.92 12.21 12.86 1,250,127 +0.47(+3.77%)
Nov 19, 2010 12.52 12.52 12.22 12.39 1,175,973 -0.17(-1.32%)
Nov 18, 2010 12.47 12.96 12.28 12.56 1,172,929 +0.28(+2.26%)
Nov 17, 2010 12.00 12.46 11.85 12.28 1,124,016 +0.32(+2.65%)
Nov 16, 2010 12.36 12.43 11.88 11.96 1,067,778 -0.48(-3.82%)
Nov 15, 2010 12.44 12.78 12.38 12.44 1,052,821 +0.16(+1.29%)
Nov 12, 2010 12.48 12.52 12.19 12.28 997,250 -0.36(-2.81%)
Nov 11, 2010 12.80 12.81 12.54 12.64 1,211,988 -0.21(-1.60%)
Nov 10, 2010 12.08 13.13 11.99 12.84 2,603,925 +0.81(+6.76%)
Nov 09, 2010 11.48 12.09 11.33 12.03 2,160,308 +0.54(+4.75%)
Nov 08, 2010 11.11 11.89 11.11 11.48 1,653,773 +0.30(+2.68%)
Nov 05, 2010 11.31 11.58 10.87 11.18 1,948,724 +0.01(+0.11%)
Nov 04, 2010 11.37 11.71 10.74 11.17 3,472,457 +0.00(+0.03%)
Nov 03, 2010 10.20 11.37 10.20 11.17 3,765,255 +1.02(+10.04%)
Nov 02, 2010 9.004 10.27 8.964 10.15 4,965,365 +1.65(+19.42%)
Nov 01, 2010 8.649 8.720 8.380 8.498 770,798 -0.09(-1.10%)
Oct 29, 2010 8.364 8.664 8.356 8.593 254,833 +0.18(+2.16%)
Oct 28, 2010 8.601 8.625 8.380 8.412 306,818 -0.09(-1.11%)
Oct 27, 2010 8.530 8.546 8.293 8.506 511,937 -0.09(-1.10%)
Oct 25, 2010 8.656 8.830 8.577 8.601 304,730 +0.02(+0.18%)
Oct 22, 2010 8.728 8.807 8.491 8.585 526,050 -0.08(-0.91%)
Oct 21, 2010 8.751 8.957 8.625 8.664 882,249 -0.03(-0.36%)
Oct 20, 2010 8.538 8.814 8.451 8.696 998,314 +0.22(+2.61%)
Oct 19, 2010 8.546 8.720 8.396 8.475 891,051 -0.23(-2.63%)
Oct 18, 2010 8.767 8.854 8.656 8.704 404,426 -0.05(-0.54%)
Oct 15, 2010 8.949 8.980 8.625 8.751 504,497 -0.09(-0.98%)
Oct 14, 2010 8.878 9.004 8.751 8.838 448,853 -0.02(-0.27%)
Oct 13, 2010 8.783 9.004 8.743 8.862 532,649 +0.15(+1.72%)
Oct 12, 2010 8.822 8.830 8.601 8.712 842,710 -0.16(-1.78%)
Oct 11, 2010 8.925 9.020 8.814 8.870 522,725 -0.06(-0.71%)
Oct 08, 2010 8.933 9.012 8.585 8.933 1,227,856 +0.28(+3.19%)
Oct 07, 2010 8.767 8.838 8.514 8.656 524,912 -0.05(-0.54%)
Oct 06, 2010 8.585 8.842 8.498 8.704 431,844 +0.09(+1.01%)
Oct 05, 2010 8.633 8.704 8.443 8.617 541,710 +0.12(+1.39%)
Oct 04, 2010 8.601 8.649 8.301 8.498 538,110 -0.11(-1.28%)
Oct 01, 2010 8.609 8.735 8.435 8.609 657,648 +0.23(+2.80%)
Sep 30, 2010 8.375 8.554 8.214 8.375 4,251 -0.17(-2.00%)
Sep 29, 2010 8.230 8.546 8.216 8.546 664,100 +0.26(+3.15%)
Sep 28, 2010 8.238 8.293 7.977 8.285 412 +0.10(+1.25%)
Sep 27, 2010 8.127 8.246 8.040 8.183 739,410 +0.05(+0.58%)
Sep 24, 2010 7.898 8.135 7.772 8.135 635,125 +0.37(+4.78%)
Sep 23, 2010 7.685 7.993 7.669 7.764 1,711 -0.02(-0.20%)
Sep 22, 2010 7.882 8.009 7.756 7.780 527,410 -0.12(-1.50%)
Sep 21, 2010 7.803 7.914 7.701 7.898 661,306 +0.11(+1.42%)
Sep 20, 2010 7.551 7.796 7.424 7.788 750,547 +0.24(+3.25%)
Sep 17, 2010 7.543 7.630 7.306 7.543 569,736 +0.03(+0.42%)
Sep 15, 2010 7.693 7.740 7.464 7.511 665,237 -0.21(-2.76%)
Sep 14, 2010 7.748 7.882 7.645 7.724 499,318 -0.06(-0.81%)
Sep 13, 2010 7.732 7.811 7.606 7.788 455,315 +0.15(+1.96%)
Sep 10, 2010 7.606 7.693 7.574 7.638 349,112 +0.05(+0.62%)
Sep 09, 2010 7.661 7.661 7.495 7.590 388,659 +0.06(+0.84%)
Sep 08, 2010 7.503 7.677 7.480 7.527 270,837 +0.03(+0.42%)
Sep 07, 2010 7.669 7.724 7.480 7.495 1,393 -0.24(-3.16%)
Sep 03, 2010 7.535 7.756 7.519 7.740 473,038 +0.31(+4.14%)
Sep 02, 2010 7.503 7.677 7.416 7.432 1,009 -0.11(-1.47%)
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.