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 (%)
Apr 30, 2013 10.96 11.06 10.67 10.74 546,005 -0.20(-1.85%)
Apr 29, 2013 10.77 11.18 10.68 10.95 519,623 +0.30(+2.85%)
Apr 26, 2013 10.89 10.99 10.58 10.64 612,776 -0.35(-3.18%)
Apr 25, 2013 11.07 11.22 10.93 10.99 827,877 +0.05(+0.42%)
Apr 24, 2013 10.52 10.96 10.52 10.95 686,574 +0.43(+4.11%)
Apr 23, 2013 10.27 10.61 10.07 10.51 774,027 +0.30(+2.97%)
Apr 22, 2013 10.21 10.28 9.823 10.21 904,626 +0.06(+0.63%)
Apr 19, 2013 10.66 10.70 9.938 10.14 953,705 -0.51(-4.75%)
Apr 18, 2013 10.59 10.86 10.25 10.65 1,001,653 +0.10(+0.96%)
Apr 17, 2013 11.23 11.27 10.47 10.55 1,095,350 -0.83(-7.28%)
Apr 16, 2013 11.52 11.90 10.68 11.38 1,284,570 +0.08(+0.73%)
Apr 15, 2013 11.87 11.87 11.27 11.29 1,214,726 -0.74(-6.12%)
Apr 12, 2013 12.44 12.54 11.79 12.03 502,893 -0.60(-4.73%)
Apr 11, 2013 12.66 12.98 12.55 12.63 636,736 -0.06(-0.51%)
Apr 10, 2013 12.43 12.73 12.40 12.69 836,410 +0.31(+2.53%)
Apr 09, 2013 12.25 12.61 12.25 12.38 773,965 +0.13(+1.05%)
Apr 08, 2013 11.99 12.25 11.83 12.25 688,690 +0.31(+2.62%)
Apr 05, 2013 11.63 12.10 11.63 11.94 447,058 +0.07(+0.62%)
Apr 04, 2013 11.91 12.03 11.64 11.86 495,790 -0.11(-0.92%)
Apr 03, 2013 12.36 12.43 11.78 11.98 671,120 -0.39(-3.13%)
Apr 02, 2013 12.52 12.57 12.12 12.36 724,033 -0.16(-1.25%)
Apr 01, 2013 13.00 13.05 12.47 12.52 1,146,145 -0.54(-4.16%)
Mar 28, 2013 13.48 13.67 12.99 13.06 757,803 -0.41(-3.07%)
Mar 27, 2013 13.49 13.61 13.25 13.47 584,823 -0.18(-1.35%)
Mar 26, 2013 13.35 13.68 13.29 13.66 881,471 +0.40(+2.98%)
Mar 25, 2013 13.39 13.58 13.11 13.26 464,201 -0.09(-0.69%)
Mar 22, 2013 13.50 13.78 13.21 13.35 1,050,516 -0.02(-0.14%)
Mar 21, 2013 13.75 14.03 13.36 13.37 709,568 -0.49(-3.52%)
Mar 20, 2013 13.94 14.14 13.72 13.86 600,685 +0.05(+0.33%)
Mar 19, 2013 13.87 13.96 13.69 13.81 1,173,321 -0.02(-0.13%)
Mar 18, 2013 13.86 14.21 13.77 13.83 768,061 -0.28(-1.96%)
Mar 15, 2013 14.31 14.57 14.03 14.11 1,103,359 -0.19(-1.35%)
Mar 14, 2013 13.84 14.38 13.81 14.30 495,300 +0.52(+3.80%)
Mar 13, 2013 14.13 14.26 13.72 13.78 597,428 -0.37(-2.60%)
Mar 12, 2013 14.08 14.36 13.94 14.15 662,573 +0.04(+0.26%)
Mar 11, 2013 14.08 14.18 13.92 14.11 462,393 -0.04(-0.26%)
Mar 08, 2013 13.94 14.16 13.83 14.15 558,370 +0.32(+2.32%)
Mar 07, 2013 13.19 13.89 13.17 13.83 695,002 +0.66(+5.00%)
Mar 06, 2013 13.09 13.20 12.90 13.17 657,166 +0.17(+1.34%)
Mar 05, 2013 13.14 13.29 12.87 12.99 737,966 +0.01(+0.07%)
Mar 04, 2013 13.46 13.56 12.94 12.98 1,448,583 -0.51(-3.80%)
Mar 01, 2013 13.40 13.58 13.27 13.50 1,436,880 -0.10(-0.74%)
Feb 28, 2013 13.73 13.89 13.49 13.60 1,132,030 -0.27(-1.98%)
Feb 27, 2013 14.45 14.45 13.77 13.87 1,278,355 -0.59(-4.05%)
Feb 26, 2013 14.48 14.63 13.98 14.46 576,266 +0.11(+0.77%)
Feb 25, 2013 15.11 15.30 14.32 14.35 814,458 -0.64(-4.27%)
Feb 22, 2013 14.81 14.99 14.72 14.99 505,552 +0.28(+1.93%)
Feb 21, 2013 14.60 14.71 14.08 14.70 557,723 +0.06(+0.44%)
Feb 20, 2013 15.53 15.57 14.63 14.64 421,536 -0.90(-5.77%)
Feb 19, 2013 15.35 15.57 15.23 15.54 773,441 +0.28(+1.86%)
Feb 15, 2013 16.02 16.02 14.93 15.25 792,868 -0.77(-4.80%)
Feb 14, 2013 16.09 16.19 15.93 16.02 359,975 -0.05(-0.29%)
Feb 13, 2013 16.13 16.23 15.92 16.07 383,726 -0.05(-0.28%)
Feb 12, 2013 16.14 16.34 15.95 16.11 539,398 -0.23(-1.40%)
Feb 11, 2013 16.45 16.51 16.16 16.34 265,314 -0.15(-0.89%)
Feb 08, 2013 16.50 16.62 16.39 16.49 231,136 +0.04(+0.22%)
Feb 07, 2013 16.63 16.83 16.35 16.45 348,763 -0.17(-1.05%)
Feb 06, 2013 16.42 16.63 16.27 16.63 490,979 +0.02(+0.11%)
Feb 04, 2013 16.56 16.76 16.41 16.61 818,306 -0.19(-1.14%)
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.