Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WT Offshore (NY: WTI )

2.350 +0.020 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.335 9.374 8.921 9.148 1,324,798 -0.15(-1.60%)
Sep 29, 2009 9.031 9.351 8.913 9.296 957,204 +0.35(+3.93%)
Sep 28, 2009 8.828 9.078 8.679 8.945 1,310,081 +0.12(+1.33%)
Sep 25, 2009 9.031 9.062 8.507 8.828 957,274 -0.21(-2.33%)
Sep 24, 2009 9.523 9.617 8.960 9.038 792,759 -0.52(-5.47%)
Sep 23, 2009 9.570 9.796 9.265 9.562 765,300 -0.02(-0.16%)
Sep 22, 2009 9.507 9.773 9.460 9.577 544,462 +0.16(+1.66%)
Sep 21, 2009 9.265 9.515 8.906 9.421 869,380 -0.11(-1.15%)
Sep 18, 2009 9.562 9.609 9.148 9.531 1,028,714 +0.04(+0.41%)
Sep 17, 2009 9.374 10.06 9.320 9.492 1,459,935 +0.61(+6.86%)
Sep 16, 2009 8.843 9.413 8.804 8.882 1,542,428 +0.12(+1.43%)
Sep 15, 2009 8.609 8.804 8.453 8.757 1,766,271 +0.34(+3.99%)
Sep 14, 2009 8.218 8.429 8.054 8.421 677,199 +0.09(+1.03%)
Sep 11, 2009 8.335 8.484 8.210 8.335 1,049,678 +0.04(+0.47%)
Sep 10, 2009 7.976 8.359 7.937 8.296 580,042 +0.31(+3.91%)
Sep 09, 2009 7.789 8.023 7.640 7.984 1,023,876 +0.23(+2.92%)
Sep 08, 2009 7.585 7.820 7.539 7.757 859,371 +0.31(+4.20%)
Sep 04, 2009 7.265 7.453 7.062 7.445 739,084 +0.18(+2.47%)
Sep 03, 2009 7.273 7.398 7.109 7.265 1,417,385 +0.02(+0.32%)
Sep 02, 2009 7.250 7.406 7.062 7.242 717,919 -0.09(-1.17%)
Sep 01, 2009 7.656 7.718 7.273 7.328 1,627,244 -0.39(-5.06%)
Aug 31, 2009 7.992 8.039 7.648 7.718 823,338 -0.42(-5.18%)
Aug 28, 2009 8.156 8.296 7.999 8.140 322,733 +0.05(+0.58%)
Aug 27, 2009 8.078 8.148 7.640 8.093 712,850 -0.03(-0.38%)
Aug 26, 2009 8.343 8.421 8.101 8.124 711,950 -0.27(-3.17%)
Aug 25, 2009 8.546 8.640 8.320 8.390 521,618 -0.07(-0.83%)
Aug 24, 2009 8.499 8.749 8.249 8.460 829,766 +0.02(+0.28%)
Aug 21, 2009 8.281 8.617 8.156 8.437 1,152,940 +0.42(+5.26%)
Aug 20, 2009 8.289 8.406 7.734 8.015 1,295,151 -0.28(-3.39%)
Aug 19, 2009 8.117 8.374 7.945 8.296 618,333 -0.01(-0.09%)
Aug 18, 2009 8.031 8.382 8.007 8.304 637,209 +0.39(+4.98%)
Aug 17, 2009 8.187 8.257 7.812 7.910 800,912 -0.62(-7.28%)
Aug 14, 2009 8.749 8.781 8.398 8.531 604,058 -0.25(-2.85%)
Aug 13, 2009 8.757 8.874 8.593 8.781 852,372 +0.22(+2.55%)
Aug 12, 2009 8.539 8.710 8.437 8.562 1,333,528 +0.08(+0.92%)
Aug 11, 2009 8.726 8.828 8.468 8.484 680,230 -0.41(-4.65%)
Aug 10, 2009 8.703 8.968 8.540 8.898 1,074,004 -0.18(-1.98%)
Aug 07, 2009 8.953 9.148 8.734 9.078 793,990 +0.31(+3.57%)
Aug 06, 2009 8.734 8.820 8.578 8.765 1,060,795 +0.11(+1.26%)
Aug 05, 2009 8.890 8.999 8.562 8.656 1,081,126 -0.35(-3.90%)
Aug 04, 2009 9.562 9.562 8.507 9.007 2,461,356 -0.09(-0.95%)
Aug 03, 2009 8.523 9.499 8.499 9.093 2,067,235 +0.74(+8.89%)
Jul 31, 2009 7.664 8.476 7.656 8.351 1,387,659 +0.54(+6.90%)
Jul 30, 2009 7.421 8.039 7.406 7.812 1,084,474 +0.52(+7.07%)
Jul 29, 2009 7.476 7.507 7.187 7.296 736,091 -0.30(-3.91%)
Jul 28, 2009 7.562 7.765 7.445 7.593 856,860 -0.11(-1.42%)
Jul 27, 2009 7.597 7.773 7.500 7.703 634,952 +0.15(+1.96%)
Jul 24, 2009 7.273 7.609 7.273 7.554 832 +0.19(+2.54%)
Jul 23, 2009 7.132 7.500 7.132 7.367 1,468,838 +0.13(+1.84%)
Jul 22, 2009 7.250 7.406 7.140 7.234 960,089 -0.20(-2.73%)
Jul 21, 2009 7.312 7.624 7.265 7.437 1,522,981 +0.21(+2.92%)
Jul 20, 2009 6.937 7.343 6.921 7.226 1,288,865 +0.36(+5.23%)
Jul 17, 2009 7.046 7.046 6.820 6.867 973,248 -0.12(-1.79%)
Jul 16, 2009 6.765 7.031 6.578 6.992 813,387 +0.18(+2.64%)
Jul 15, 2009 6.945 7.046 6.750 6.812 1,361,274 +0.11(+1.63%)
Jul 14, 2009 6.718 6.867 6.562 6.703 1,051,511 +0.08(+1.18%)
Jul 13, 2009 6.398 6.632 6.359 6.625 898,783 +0.03(+0.47%)
Jul 10, 2009 6.289 6.648 6.093 6.593 1,159,798 +0.22(+3.43%)
Jul 09, 2009 6.304 6.648 6.203 6.375 1,350,646 +0.16(+2.64%)
Jul 08, 2009 6.429 6.468 6.015 6.211 1,663,600 -0.21(-3.28%)
Jul 07, 2009 6.632 6.695 6.250 6.421 2,076,997 -0.20(-3.07%)
Jul 06, 2009 6.828 6.906 6.468 6.625 1,628,840 -0.47(-6.61%)
Jul 02, 2009 7.296 7.320 7.031 7.093 879,093 -0.42(-5.61%)
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.