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, 2011 18.28 19.00 18.28 18.82 873,715 +0.54(+2.94%)
Mar 30, 2011 18.11 18.53 17.99 18.28 582,226 +0.31(+1.70%)
Mar 29, 2011 17.59 18.11 17.43 17.97 491,881 +0.41(+2.35%)
Mar 28, 2011 18.00 18.14 17.54 17.56 753,095 -0.44(-2.43%)
Mar 25, 2011 17.76 18.15 17.63 18.00 879,793 +0.31(+1.77%)
Mar 24, 2011 17.63 17.89 17.26 17.68 1,054,933 +0.17(+0.94%)
Mar 23, 2011 16.78 17.67 16.73 17.52 1,392,885 +0.74(+4.43%)
Mar 22, 2011 16.90 17.07 16.56 16.78 821,888 -0.03(-0.20%)
Mar 21, 2011 16.90 16.92 16.66 16.81 1,365,062 +0.42(+2.57%)
Mar 18, 2011 16.72 16.82 16.36 16.39 3,671,111 -0.13(-0.80%)
Mar 17, 2011 16.50 16.73 16.35 16.52 954,315 +0.45(+2.83%)
Mar 16, 2011 16.21 16.71 15.98 16.07 1,620,622 -0.14(-0.87%)
Mar 15, 2011 16.09 16.41 16.09 16.21 1,937,373 -0.22(-1.36%)
Mar 14, 2011 15.64 16.45 15.50 16.43 1,652,118 +0.67(+4.24%)
Mar 11, 2011 15.48 16.03 15.33 15.76 1,128,940 +0.03(+0.21%)
Mar 10, 2011 15.90 16.14 15.45 15.73 1,536,724 -0.53(-3.24%)
Mar 09, 2011 16.61 17.03 16.16 16.25 1,835,663 -0.40(-2.38%)
Mar 08, 2011 17.10 17.31 16.37 16.65 1,702,303 -0.90(-5.12%)
Mar 07, 2011 16.93 17.77 16.80 17.55 2,022,801 +0.59(+3.50%)
Mar 04, 2011 16.87 16.97 16.53 16.96 1,334,825 +0.05(+0.29%)
Mar 03, 2011 17.47 17.47 16.39 16.91 2,505,634 -0.48(-2.75%)
Mar 02, 2011 18.24 18.41 17.19 17.38 5,473,051 -2.92(-14.37%)
Mar 01, 2011 21.45 21.45 20.11 20.30 1,396,986 -0.73(-3.49%)
Feb 28, 2011 21.08 21.52 20.71 21.03 1,165,416 +0.12(+0.55%)
Feb 25, 2011 20.04 21.01 19.82 20.92 1,359,388 +1.02(+5.13%)
Feb 24, 2011 19.52 20.34 19.49 19.90 897,367 +0.44(+2.29%)
Feb 23, 2011 18.83 19.57 18.73 19.45 621,171 +0.66(+3.51%)
Feb 22, 2011 19.23 19.52 18.59 18.79 961,797 -0.34(-1.77%)
Feb 18, 2011 19.34 19.72 19.00 19.13 790,079 -0.12(-0.60%)
Feb 17, 2011 19.52 19.61 19.11 19.25 967,869 -0.26(-1.35%)
Feb 16, 2011 19.39 19.68 19.33 19.51 909,631 +0.20(+1.02%)
Feb 15, 2011 19.40 19.58 19.21 19.31 1,276,884 -0.10(-0.51%)
Feb 14, 2011 18.65 19.49 18.59 19.41 1,200,302 +0.82(+4.43%)
Feb 11, 2011 17.89 18.61 17.83 18.59 908,450 +0.68(+3.82%)
Feb 10, 2011 17.70 18.08 17.58 17.90 628,549 +0.09(+0.51%)
Feb 09, 2011 17.94 18.23 17.74 17.81 863,614 -0.19(-1.05%)
Feb 08, 2011 17.80 18.17 17.44 18.00 921,201 +0.21(+1.20%)
Feb 07, 2011 17.41 18.01 17.40 17.79 918,441 +0.47(+2.71%)
Feb 04, 2011 17.32 17.38 16.91 17.32 596,443 +0.07(+0.38%)
Feb 03, 2011 17.00 17.38 16.75 17.25 454,658 +0.27(+1.60%)
Feb 02, 2011 16.97 17.41 16.93 16.98 593,037 -0.05(-0.29%)
Feb 01, 2011 16.95 17.57 16.81 17.03 1,343,093 +0.26(+1.57%)
Jan 31, 2011 15.96 17.01 15.96 16.77 1,366,292 +0.94(+5.93%)
Jan 28, 2011 15.87 16.02 15.74 15.83 1,037,826 -0.07(-0.47%)
Jan 27, 2011 15.98 16.07 15.65 15.90 853,390 -0.08(-0.52%)
Jan 26, 2011 15.11 16.08 15.11 15.98 1,070,376 +0.89(+5.90%)
Jan 25, 2011 15.08 15.11 14.78 15.09 879,877 -0.08(-0.54%)
Jan 24, 2011 14.85 15.23 14.77 15.18 615,282 +0.17(+1.15%)
Jan 21, 2011 15.05 15.36 14.86 15.00 960,654 +0.13(+0.89%)
Jan 20, 2011 14.93 14.99 14.71 14.87 897,815 -0.13(-0.88%)
Jan 19, 2011 15.29 15.33 14.92 15.00 715,728 -0.31(-2.04%)
Jan 18, 2011 15.37 15.47 15.23 15.32 481,093 -0.16(-1.01%)
Jan 14, 2011 15.16 15.63 15.10 15.47 847,718 +0.34(+2.23%)
Jan 13, 2011 15.22 15.28 15.04 15.13 531,739 -0.03(-0.22%)
Jan 12, 2011 15.15 15.32 14.99 15.17 827,155 +0.26(+1.71%)
Jan 11, 2011 14.86 15.49 14.83 14.91 1,178,991 +0.09(+0.61%)
Jan 10, 2011 14.72 14.92 14.62 14.82 1,263,937 -0.04(-0.28%)
Jan 07, 2011 14.84 14.93 14.58 14.86 843,491 +0.11(+0.73%)
Jan 06, 2011 15.13 15.18 14.66 14.76 925,755 -0.28(-1.86%)
Jan 05, 2011 14.79 15.17 14.43 15.04 781,866 +0.17(+1.16%)
Jan 04, 2011 15.22 15.32 14.78 14.86 1,421,346 -0.23(-1.53%)
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.