WT Offshore (NY: WTI )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.71 27.71 26.64 26.81 1,392,368 -0.54(-1.98%)
Aug 28, 2008 28.75 28.76 26.90 27.35 1,123,078 -1.01(-3.55%)
Aug 27, 2008 28.82 29.12 27.76 28.35 990,319 +0.11(+0.41%)
Aug 26, 2008 28.00 28.61 27.49 28.24 1,081,444 +0.31(+1.12%)
Aug 25, 2008 28.45 28.45 27.32 27.93 676,003 -0.17(-0.60%)
Aug 22, 2008 28.57 29.06 27.42 28.10 783,222 -1.27(-4.31%)
Aug 21, 2008 29.09 29.73 28.71 29.36 1,129,741 +0.98(+3.44%)
Aug 20, 2008 28.06 28.74 27.46 28.39 1,187,041 +0.62(+2.22%)
Aug 19, 2008 26.62 28.12 26.59 27.77 1,160,731 +0.89(+3.32%)
Aug 18, 2008 26.81 27.58 26.49 26.88 1,386,601 +0.12(+0.46%)
Aug 15, 2008 27.93 27.93 26.15 26.75 0 -1.36(-4.82%)
Aug 14, 2008 28.41 28.41 27.01 28.11 1,348,665 +0.03(+0.11%)
Aug 13, 2008 26.28 28.32 26.23 28.08 1,607,615 +1.95(+7.46%)
Aug 12, 2008 26.69 27.08 25.93 26.13 1,098,666 -0.37(-1.41%)
Aug 11, 2008 26.47 26.73 25.40 26.50 1,711,477 +0.07(+0.26%)
Aug 08, 2008 26.46 27.34 25.96 26.43 2,220,318 -0.37(-1.39%)
Aug 07, 2008 26.97 27.98 26.63 26.81 2,180,460 -0.17(-0.62%)
Aug 06, 2008 27.48 28.09 25.95 26.97 2,498,689 -0.37(-1.37%)
Aug 05, 2008 28.34 29.81 26.61 27.35 5,079,064 -5.10(-15.73%)
Aug 04, 2008 33.75 34.34 31.44 32.45 2,352,356 -1.31(-3.88%)
Aug 01, 2008 33.37 35.03 33.37 33.76 946,845 +0.05(+0.14%)
Jul 31, 2008 34.89 35.29 33.22 33.72 1,498,891 -1.46(-4.16%)
Jul 30, 2008 32.79 35.51 32.38 35.18 2,026,975 +2.16(+6.55%)
Jul 29, 2008 33.02 34.28 31.84 33.02 1,140,598 -0.90(-2.65%)
Jul 28, 2008 33.99 35.27 33.56 33.91 793,800 +0.00(+0.00%)
Jul 25, 2008 33.32 35.10 33.24 33.91 1,243,529 +0.33(+0.98%)
Jul 24, 2008 33.82 34.58 31.95 33.59 1,439,983 -0.28(-0.83%)
Jul 23, 2008 35.01 36.05 33.52 33.87 1,983,199 -1.46(-4.14%)
Jul 22, 2008 39.12 39.12 35.02 35.33 2,153,989 -3.84(-9.80%)
Jul 21, 2008 37.48 39.22 37.07 39.17 1,032,612 +1.77(+4.72%)
Jul 18, 2008 37.60 38.33 36.73 37.40 1,407,082 +0.04(+0.10%)
Jul 17, 2008 40.06 40.34 36.12 37.37 1,364,543 -2.08(-5.27%)
Jul 16, 2008 40.85 41.20 38.51 39.45 1,335,183 -1.09(-2.69%)
Jul 15, 2008 42.57 42.75 39.77 40.53 1,250,474 -1.68(-3.99%)
Jul 14, 2008 42.04 42.96 41.46 42.22 1,104,674 +0.18(+0.42%)
Jul 11, 2008 40.69 42.25 40.39 42.04 1,317,694 +1.54(+3.80%)
Jul 10, 2008 39.61 40.60 38.66 40.50 990,055 +1.23(+3.12%)
Jul 09, 2008 40.23 41.72 38.86 39.28 2,194,785 +0.94(+2.46%)
Jul 08, 2008 38.85 38.85 35.89 38.33 2,007,694 -1.55(-3.90%)
Jul 07, 2008 39.97 41.16 38.81 39.89 1,327,627 -0.72(-1.78%)
Jul 04, 2008 42.65 43.09 39.34 40.61 1,027,418 +0.00(+0.00%)
Jul 03, 2008 42.65 43.09 39.34 40.61 1,027,418 -2.06(-4.82%)
Jul 02, 2008 45.42 45.70 42.48 42.67 966,080 -2.05(-4.58%)
Jul 01, 2008 44.67 44.97 43.64 44.72 1,737,332 +0.14(+0.32%)
Jun 30, 2008 44.18 45.68 44.03 44.57 2,048,173 +0.65(+1.47%)
Jun 27, 2008 42.09 44.32 42.09 43.92 1,764,788 +1.73(+4.10%)
Jun 26, 2008 42.83 43.19 41.33 42.20 1,599,899 -0.81(-1.88%)
Jun 25, 2008 44.56 44.56 41.94 43.00 1,521,330 -1.55(-3.49%)
Jun 24, 2008 45.04 45.23 42.52 44.56 2,315,356 -0.31(-0.70%)
Jun 23, 2008 42.99 45.29 42.99 44.87 1,583,980 +2.21(+5.18%)
Jun 20, 2008 41.75 43.79 41.75 42.66 1,815,126 +0.06(+0.14%)
Jun 19, 2008 44.72 45.38 42.40 42.60 1,236,106 -2.16(-4.83%)
Jun 18, 2008 45.67 45.70 43.82 44.76 993,483 -0.47(-1.04%)
Jun 17, 2008 44.56 45.70 44.27 45.23 950,963 +1.36(+3.09%)
Jun 16, 2008 43.48 44.78 43.09 43.88 1,314,188 +1.41(+3.32%)
Jun 13, 2008 41.82 42.87 41.78 42.47 503,326 +0.26(+0.61%)
Jun 12, 2008 42.73 42.83 41.54 42.21 922,997 -0.72(-1.69%)
Jun 11, 2008 41.97 43.32 41.90 42.93 773,199 +1.15(+2.75%)
Jun 10, 2008 42.14 43.41 40.81 41.78 1,260,557 -0.71(-1.67%)
Jun 09, 2008 42.84 42.97 41.49 42.49 2,385,416 -0.03(-0.07%)
Jun 06, 2008 43.35 43.83 42.45 42.52 1,714,091 -0.25(-0.59%)
Jun 05, 2008 41.71 43.15 41.17 42.77 2,140,277 +1.60(+3.89%)
Jun 04, 2008 41.81 41.85 40.43 41.17 1,740,656 -1.34(-3.15%)
Jun 03, 2008 43.84 44.27 42.31 42.51 1,196,411 -1.25(-2.85%)
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.