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 30, 2007 30.97 33.20 28.92 28.93 414,500 -0.15(-0.52%)
Mar 29, 2007 28.89 29.08 28.23 29.08 860,800 +1.08(+3.86%)
Mar 28, 2007 28.75 28.97 27.99 28.00 648,200 -0.02(-0.07%)
Mar 27, 2007 28.00 28.11 27.77 28.02 296,800 +0.00(+0.00%)
Mar 26, 2007 27.47 28.03 27.16 28.02 393,300 +0.62(+2.26%)
Mar 23, 2007 27.34 27.52 27.08 27.40 246,500 +0.08(+0.29%)
Mar 22, 2007 27.02 27.34 26.93 27.32 500,900 +0.43(+1.60%)
Mar 21, 2007 26.98 27.11 26.63 26.89 548,900 +0.17(+0.64%)
Mar 20, 2007 26.44 26.76 26.23 26.72 433,200 +0.28(+1.06%)
Mar 19, 2007 26.48 26.77 26.18 26.44 242,000 +0.28(+1.07%)
Mar 16, 2007 26.90 26.90 26.10 26.16 482,400 +0.04(+0.15%)
Mar 15, 2007 26.15 26.48 25.76 26.12 930,800 -0.03(-0.11%)
Mar 14, 2007 26.59 26.81 26.03 26.15 1,078,800 -0.44(-1.65%)
Mar 13, 2007 27.24 27.48 26.57 26.59 423,000 -0.65(-2.39%)
Mar 12, 2007 27.42 27.93 27.15 27.24 577,100 -0.68(-2.44%)
Mar 09, 2007 28.00 28.42 27.61 27.92 582,600 -0.58(-2.04%)
Mar 08, 2007 29.50 30.24 27.76 28.50 1,404,400 -1.48(-4.94%)
Mar 07, 2007 29.31 30.28 29.26 29.98 375,200 +0.79(+2.71%)
Mar 06, 2007 29.14 29.38 28.72 29.19 230,200 +0.31(+1.07%)
Mar 05, 2007 29.13 29.32 28.88 28.88 345,900 -0.47(-1.60%)
Mar 02, 2007 30.18 30.20 29.20 29.35 167,600 -0.83(-2.75%)
Mar 01, 2007 29.27 30.26 29.00 30.18 389,935 +0.16(+0.53%)
Feb 28, 2007 30.04 30.23 29.71 30.02 252,800 +0.07(+0.23%)
Feb 27, 2007 30.25 30.66 29.76 29.95 272,700 -0.85(-2.76%)
Feb 26, 2007 30.96 31.17 30.71 30.80 192,100 -0.10(-0.32%)
Feb 23, 2007 30.75 31.04 30.75 30.90 278,200 +0.12(+0.39%)
Feb 22, 2007 30.50 30.85 30.21 30.78 186,500 +0.29(+0.95%)
Feb 21, 2007 30.34 30.58 30.01 30.49 197,500 +0.14(+0.46%)
Feb 20, 2007 30.50 30.50 29.94 30.35 333,800 -0.15(-0.49%)
Feb 16, 2007 28.66 30.66 28.00 30.50 474,800 -0.10(-0.33%)
Feb 15, 2007 30.75 30.82 30.27 30.60 503,300 -0.16(-0.52%)
Feb 14, 2007 31.00 31.28 30.73 30.76 378,515 -0.23(-0.74%)
Feb 13, 2007 31.45 31.45 30.92 30.99 416,361 +0.14(+0.45%)
Feb 12, 2007 31.51 31.60 30.63 30.85 489,740 -1.02(-3.20%)
Feb 09, 2007 30.29 31.99 30.29 31.87 1,012,100 +1.62(+5.36%)
Feb 08, 2007 30.02 30.49 29.81 30.25 283,700 +0.01(+0.03%)
Feb 07, 2007 30.60 30.74 30.05 30.24 451,800 -0.16(-0.53%)
Feb 06, 2007 30.81 30.81 30.24 30.40 472,000 -0.17(-0.56%)
Feb 05, 2007 30.60 31.04 30.39 30.57 519,300 -0.03(-0.10%)
Feb 02, 2007 30.72 30.76 30.18 30.60 452,000 +0.10(+0.33%)
Feb 01, 2007 30.72 30.86 30.08 30.50 487,700 -0.22(-0.72%)
Jan 31, 2007 30.42 31.00 30.30 30.72 333,700 +0.30(+0.99%)
Jan 30, 2007 29.90 30.51 29.68 30.42 250,200 +1.00(+3.40%)
Jan 29, 2007 29.52 29.97 29.32 29.42 258,500 -0.22(-0.74%)
Jan 26, 2007 30.00 30.31 29.48 29.64 237,500 -0.21(-0.70%)
Jan 25, 2007 30.11 30.23 29.51 29.85 277,900 -0.26(-0.86%)
Jan 24, 2007 30.09 30.20 29.47 30.11 180,700 +0.01(+0.03%)
Jan 23, 2007 29.38 30.47 29.29 30.10 410,300 +0.93(+3.19%)
Jan 22, 2007 29.40 29.55 28.86 29.17 321,700 +0.01(+0.03%)
Jan 19, 2007 28.63 29.28 28.52 29.16 378,600 +0.77(+2.71%)
Jan 18, 2007 28.68 29.00 28.08 28.39 378,400 -0.05(-0.18%)
Jan 17, 2007 28.08 28.58 28.08 28.44 211,300 +0.16(+0.57%)
Jan 16, 2007 28.50 28.89 28.04 28.28 380,200 -0.42(-1.46%)
Jan 12, 2007 27.71 28.77 27.71 28.70 431,700 +1.05(+3.80%)
Jan 11, 2007 28.37 28.74 27.50 27.65 565,400 -0.76(-2.68%)
Jan 10, 2007 28.80 28.95 28.08 28.41 656,300 -1.14(-3.86%)
Jan 09, 2007 29.28 29.87 28.74 29.55 559,600 +0.05(+0.17%)
Jan 08, 2007 30.00 30.30 29.10 29.50 478,400 -0.25(-0.84%)
Jan 05, 2007 29.10 29.85 29.04 29.75 511,400 +0.46(+1.57%)
Jan 04, 2007 29.81 29.81 28.99 29.29 520,000 -0.53(-1.78%)
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.