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 (%)
Mar 31, 2014 16.70 16.78 16.41 16.77 596,232 +0.19(+1.17%)
Mar 28, 2014 16.41 16.57 16.25 16.57 1,050,578 +0.28(+1.72%)
Mar 27, 2014 16.10 16.56 15.99 16.29 1,226,657 +0.29(+1.82%)
Mar 26, 2014 16.46 16.62 15.98 16.00 1,094,423 -0.29(-1.78%)
Mar 25, 2014 16.33 16.42 16.18 16.29 582,016 +0.13(+0.78%)
Mar 24, 2014 16.47 16.56 16.13 16.17 619,397 -0.19(-1.18%)
Mar 21, 2014 15.62 16.38 15.52 16.36 1,641,019 +0.79(+5.10%)
Mar 20, 2014 15.19 15.58 14.90 15.57 728,229 +0.32(+2.10%)
Mar 19, 2014 15.21 15.48 15.06 15.25 824,374 +0.08(+0.51%)
Mar 18, 2014 14.60 15.28 14.59 15.17 700,144 +0.61(+4.19%)
Mar 17, 2014 14.68 14.90 14.48 14.56 767,866 -0.05(-0.33%)
Mar 14, 2014 14.22 14.78 14.18 14.61 1,129,556 +0.33(+2.31%)
Mar 13, 2014 14.28 14.29 13.89 14.28 1,406,096 +0.14(+1.02%)
Mar 12, 2014 13.74 14.13 13.40 14.13 1,497,385 +0.25(+1.80%)
Mar 11, 2014 14.12 14.58 13.68 13.88 1,498,756 -0.24(-1.70%)
Mar 10, 2014 14.44 14.55 13.88 14.12 1,403,841 -0.34(-2.33%)
Mar 07, 2014 13.92 14.87 13.92 14.46 1,529,073 -0.09(-0.60%)
Mar 06, 2014 14.61 14.81 14.17 14.55 787,436 -0.06(-0.40%)
Mar 05, 2014 14.85 14.88 14.51 14.61 565,671 -0.22(-1.49%)
Mar 04, 2014 14.77 15.14 14.58 14.83 1,484,250 +0.26(+1.78%)
Mar 03, 2014 14.50 14.85 14.35 14.57 850,683 +0.07(+0.46%)
Feb 28, 2014 14.35 14.63 14.19 14.50 820,422 +0.19(+1.34%)
Feb 27, 2014 14.35 14.42 14.02 14.31 708,104 -0.09(-0.60%)
Feb 26, 2014 14.66 14.74 14.35 14.39 625,718 -0.26(-1.77%)
Feb 25, 2014 15.17 15.17 14.50 14.65 825,790 -0.56(-3.67%)
Feb 24, 2014 14.41 15.37 14.40 15.21 1,037,077 +0.81(+5.61%)
Feb 21, 2014 14.14 14.60 14.14 14.40 901,644 +0.26(+1.84%)
Feb 20, 2014 14.38 14.64 14.11 14.14 847,516 -0.29(-2.00%)
Feb 19, 2014 14.29 14.69 14.23 14.43 1,022,911 +0.14(+1.01%)
Feb 18, 2014 14.13 14.38 14.12 14.29 810,375 +0.22(+1.57%)
Feb 14, 2014 14.24 14.07 14.07 14.07 681,369 -0.17(-1.22%)
Feb 13, 2014 14.06 14.39 13.85 14.24 587,690 +0.08(+0.54%)
Feb 12, 2014 14.01 14.23 13.92 14.16 627,645 +0.24(+1.73%)
Feb 11, 2014 13.79 14.11 13.58 13.92 728,685 +0.21(+1.54%)
Feb 10, 2014 13.57 13.84 13.34 13.71 737,327 +0.09(+0.64%)
Feb 07, 2014 13.82 13.93 13.19 13.62 782,669 -0.06(-0.42%)
Feb 06, 2014 13.38 13.76 13.38 13.68 766,680 +0.37(+2.75%)
Feb 05, 2014 13.54 13.54 13.12 13.32 666,346 -0.16(-1.21%)
Feb 04, 2014 13.36 13.79 13.24 13.48 726,015 +0.33(+2.49%)
Feb 03, 2014 13.72 13.74 13.01 13.15 886,871 -0.63(-4.54%)
Jan 31, 2014 13.77 14.05 13.53 13.78 639,601 -0.18(-1.31%)
Jan 30, 2014 14.15 14.29 13.80 13.96 662,921 -0.19(-1.36%)
Jan 29, 2014 14.18 14.47 13.91 14.15 790,648 -0.21(-1.47%)
Jan 28, 2014 14.22 14.49 14.17 14.37 451,045 +0.24(+1.70%)
Jan 27, 2014 14.47 14.54 13.99 14.12 626,543 -0.30(-2.07%)
Jan 24, 2014 14.93 15.03 14.12 14.42 957,425 -0.56(-3.72%)
Jan 23, 2014 15.17 15.39 14.84 14.98 761,005 -0.08(-0.51%)
Jan 22, 2014 14.70 15.58 14.64 15.06 1,121,894 +0.79(+5.53%)
Jan 21, 2014 13.96 14.27 13.88 14.27 512,164 +0.51(+3.71%)
Jan 17, 2014 13.95 13.76 13.76 13.76 382,049 -0.20(-1.45%)
Jan 16, 2014 13.78 14.13 13.70 13.96 390,640 +0.13(+0.97%)
Jan 15, 2014 14.11 14.35 13.75 13.83 747,656 -0.28(-1.98%)
Jan 14, 2014 14.05 14.71 13.92 14.11 1,184,217 +0.20(+1.45%)
Jan 13, 2014 14.17 14.37 13.73 13.90 721,249 -0.29(-2.03%)
Jan 10, 2014 14.10 14.26 13.93 14.19 522,713 +0.21(+1.51%)
Jan 09, 2014 14.19 14.27 13.77 13.98 780,890 -0.13(-0.89%)
Jan 08, 2014 14.53 14.58 13.97 14.11 673,141 -0.52(-3.55%)
Jan 07, 2014 14.37 14.73 14.28 14.63 444,824 +0.35(+2.43%)
Jan 06, 2014 14.53 14.53 14.17 14.28 979,835 -0.20(-1.40%)
Jan 03, 2014 14.79 14.92 14.44 14.48 685,167 -0.23(-1.57%)
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.