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 (%)
Mar 31, 2009 4.968 5.039 4.758 4.804 1,292,866 -0.05(-1.13%)
Mar 30, 2009 4.773 4.937 4.672 4.859 1,984,555 -0.59(-10.76%)
Mar 26, 2009 5.492 5.679 5.195 5.445 1,716,175 +0.05(+0.87%)
Mar 25, 2009 4.984 5.671 4.906 5.398 2,704,652 +0.37(+7.47%)
Mar 24, 2009 5.265 5.328 4.953 5.023 1,500,097 -0.28(-5.30%)
Mar 23, 2009 5.156 5.304 5.109 5.304 1,754,912 +0.62(+13.17%)
Mar 20, 2009 4.953 5.125 4.554 4.687 2,818,039 -0.45(-8.81%)
Mar 19, 2009 4.851 5.433 4.851 5.140 2,189,982 +0.48(+10.22%)
Mar 18, 2009 4.508 4.711 4.226 4.664 1,096,336 +0.12(+2.58%)
Mar 17, 2009 4.328 4.554 4.187 4.547 1,507,850 +0.28(+6.59%)
Mar 16, 2009 4.343 4.414 4.015 4.265 1,736,023 +0.04(+0.92%)
Mar 13, 2009 4.375 4.617 4.164 4.226 0 -0.19(-4.25%)
Mar 12, 2009 4.195 4.445 3.984 4.414 2,382,815 +0.23(+5.61%)
Mar 11, 2009 4.281 4.297 3.961 4.179 2,171,778 -0.07(-1.65%)
Mar 10, 2009 4.218 4.445 4.179 4.250 2,870,068 +0.12(+2.84%)
Mar 09, 2009 4.054 4.359 3.984 4.133 2,217,783 +0.02(+0.57%)
Mar 06, 2009 4.429 4.429 3.859 4.109 0 -0.28(-6.41%)
Mar 05, 2009 4.843 4.843 4.242 4.390 3,275,627 -0.54(-10.94%)
Mar 04, 2009 5.406 5.531 4.828 4.929 2,643,154 -0.30(-5.82%)
Mar 02, 2009 5.984 6.031 5.218 5.234 2,081,625 -1.05(-16.77%)
Feb 27, 2009 7.039 7.039 6.289 6.289 0 -0.94(-12.97%)
Feb 26, 2009 8.085 8.085 7.156 7.226 2,056,312 -0.80(-10.02%)
Feb 25, 2009 8.085 8.304 7.828 8.031 2,114,174 -0.02(-0.29%)
Feb 24, 2009 7.718 8.093 7.421 8.054 1,123,503 +0.51(+6.73%)
Feb 23, 2009 8.078 8.210 7.515 7.546 1,028,215 -0.40(-5.01%)
Feb 20, 2009 8.078 8.335 7.828 7.945 1,205,407 -0.33(-3.97%)
Feb 19, 2009 8.218 8.484 8.015 8.273 951,978 +0.14(+1.73%)
Feb 18, 2009 8.328 8.609 8.054 8.132 1,410,235 -0.19(-2.25%)
Feb 17, 2009 8.788 8.867 8.289 8.320 989,535 -0.87(-9.44%)
Feb 13, 2009 9.187 9.359 9.007 9.187 1,097,065 +0.07(+0.77%)
Feb 12, 2009 8.898 9.117 8.632 9.117 1,439,658 +0.11(+1.21%)
Feb 11, 2009 9.257 9.585 8.734 9.007 1,590,119 -0.27(-2.95%)
Feb 10, 2009 9.687 9.945 9.218 9.281 1,674,429 -0.42(-4.35%)
Feb 09, 2009 9.601 10.23 9.601 9.702 1,207,396 +0.10(+1.06%)
Feb 06, 2009 9.820 9.820 8.937 9.601 2,052,569 -0.51(-5.02%)
Feb 05, 2009 9.499 10.16 9.343 10.11 1,308,924 +0.61(+6.41%)
Feb 04, 2009 9.515 10.05 9.359 9.499 1,492,267 -0.02(-0.16%)
Feb 03, 2009 9.570 9.851 9.226 9.515 997,648 -0.20(-2.09%)
Feb 02, 2009 9.609 9.827 9.531 9.718 594,736 -0.10(-1.03%)
Jan 30, 2009 9.999 10.19 9.773 9.820 0 -0.09(-0.95%)
Jan 29, 2009 10.19 10.25 9.835 9.913 763,063 -0.45(-4.37%)
Jan 28, 2009 9.984 10.38 9.867 10.37 977,878 +0.38(+3.83%)
Jan 27, 2009 9.937 10.11 9.624 9.984 812,616 +0.13(+1.35%)
Jan 26, 2009 9.960 10.47 9.601 9.851 794,646 -0.07(-0.71%)
Jan 23, 2009 9.210 10.17 9.140 9.921 1,134,645 +0.46(+4.87%)
Jan 22, 2009 10.05 10.15 9.242 9.460 1,840,382 -1.32(-12.25%)
Jan 21, 2009 10.05 10.80 9.929 10.78 1,206,061 +0.95(+9.70%)
Jan 20, 2009 10.42 10.80 9.788 9.827 1,051,005 -1.03(-9.50%)
Jan 16, 2009 10.98 11.23 10.36 10.86 511,537 +0.00(+0.00%)
Jan 15, 2009 10.51 10.91 10.08 10.86 734,524 +0.27(+2.51%)
Jan 14, 2009 10.98 11.20 10.37 10.59 2,147,889 -0.93(-8.07%)
Jan 13, 2009 10.56 11.61 10.56 11.52 1,189,574 +0.18(+1.58%)
Jan 12, 2009 11.82 11.82 11.07 11.34 777,663 -0.68(-5.65%)
Jan 09, 2009 12.88 12.88 11.91 12.02 902,567 -0.76(-5.93%)
Jan 08, 2009 12.15 12.98 11.92 12.78 1,042,166 +0.48(+3.87%)
Jan 07, 2009 11.81 12.52 11.81 12.30 1,284,812 -0.70(-5.35%)
Jan 06, 2009 13.15 13.51 12.80 13.00 1,442,561 +0.35(+2.78%)
Jan 05, 2009 11.91 13.03 11.87 12.65 918,953 +0.73(+6.09%)
Jan 02, 2009 11.34 12.05 11.34 11.92 0 +0.73(+6.56%)
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.