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 (%)
Oct 31, 2016 1.490 1.510 1.440 1.440 921,748 -0.06(-3.97%)
Oct 28, 2016 1.539 1.559 1.500 1.500 657,613 -0.06(-3.82%)
Oct 27, 2016 1.549 1.559 1.529 1.559 572,634 +0.03(+1.95%)
Oct 26, 2016 1.519 1.549 1.500 1.529 644,279 -0.01(-0.65%)
Oct 25, 2016 1.589 1.597 1.539 1.539 754,646 -0.07(-4.32%)
Oct 24, 2016 1.599 1.609 1.539 1.609 678,036 +0.03(+1.89%)
Oct 21, 2016 1.539 1.579 1.519 1.579 633,110 +0.03(+1.92%)
Oct 20, 2016 1.490 1.559 1.490 1.549 742,300 +0.06(+4.00%)
Oct 19, 2016 1.440 1.519 1.440 1.490 964,760 +0.04(+2.74%)
Oct 18, 2016 1.460 1.510 1.450 1.450 668,994 -0.01(-0.68%)
Oct 17, 2016 1.480 1.500 1.420 1.460 1,774,507 -0.08(-5.16%)
Oct 14, 2016 1.579 1.609 1.539 1.539 414,760 -0.03(-1.90%)
Oct 13, 2016 1.539 1.579 1.516 1.569 621,216 +0.06(+3.95%)
Oct 12, 2016 1.549 1.579 1.510 1.510 964,356 -0.02(-1.30%)
Oct 11, 2016 1.619 1.629 1.529 1.529 828,865 -0.08(-4.94%)
Oct 10, 2016 1.609 1.668 1.599 1.609 482,868 +0.01(+0.62%)
Oct 07, 2016 1.658 1.668 1.539 1.599 967,951 -0.04(-2.42%)
Oct 06, 2016 1.668 1.728 1.639 1.639 658,258 -0.03(-1.79%)
Oct 05, 2016 1.688 1.718 1.658 1.668 1,296,595 +0.04(+2.44%)
Oct 04, 2016 1.738 1.748 1.629 1.629 623,183 -0.11(-6.29%)
Oct 03, 2016 1.758 1.768 1.678 1.738 536,616 -0.01(-0.57%)
Sep 30, 2016 1.748 1.758 1.668 1.748 1,091,065 +0.02(+1.15%)
Sep 29, 2016 1.678 1.768 1.649 1.728 1,346,424 +0.08(+4.82%)
Sep 28, 2016 1.579 1.668 1.549 1.649 1,009,467 +0.10(+6.41%)
Sep 27, 2016 1.599 1.599 1.549 1.549 566,250 -0.07(-4.29%)
Sep 26, 2016 1.619 1.629 1.589 1.619 375,917 +0.03(+1.87%)
Sep 23, 2016 1.589 1.649 1.589 1.589 1,448,257 -0.02(-1.23%)
Sep 22, 2016 1.589 1.639 1.589 1.609 552,773 +0.02(+1.25%)
Sep 21, 2016 1.609 1.639 1.579 1.589 821,760 +0.00(+0.00%)
Sep 20, 2016 1.649 1.658 1.559 1.589 448,529 -0.04(-2.44%)
Sep 19, 2016 1.579 1.678 1.569 1.629 879,590 +0.05(+3.14%)
Sep 16, 2016 1.559 1.589 1.529 1.579 747,528 -0.01(-0.62%)
Sep 15, 2016 1.579 1.589 1.529 1.589 722,530 +0.07(+4.57%)
Sep 14, 2016 1.539 1.559 1.510 1.519 1,107,779 +0.01(+0.66%)
Sep 13, 2016 1.639 1.688 1.500 1.510 1,726,682 -0.13(-7.88%)
Sep 12, 2016 1.688 1.688 1.599 1.639 1,187,486 -0.07(-4.07%)
Sep 09, 2016 1.798 1.807 1.708 1.708 818,857 -0.10(-5.49%)
Sep 08, 2016 1.798 1.837 1.774 1.807 761,332 +0.06(+3.41%)
Sep 07, 2016 1.758 1.798 1.743 1.748 399,624 +0.00(+0.00%)
Sep 06, 2016 1.837 1.847 1.738 1.748 839,097 -0.01(-0.56%)
Sep 02, 2016 1.698 1.758 1.758 1.758 894,576 +0.11(+6.63%)
Sep 01, 2016 1.688 1.707 1.639 1.649 907,301 -0.05(-2.92%)
Aug 31, 2016 1.758 1.783 1.698 1.698 1,093,837 -0.06(-3.39%)
Aug 30, 2016 1.798 1.857 1.748 1.758 560,547 -0.04(-2.21%)
Aug 29, 2016 1.807 1.817 1.763 1.798 489,307 +0.02(+1.12%)
Aug 26, 2016 1.807 1.857 1.778 1.778 627,895 -0.03(-1.65%)
Aug 25, 2016 1.837 1.837 1.807 1.807 441,532 -0.02(-1.09%)
Aug 24, 2016 1.847 1.877 1.827 1.827 480,540 -0.05(-2.65%)
Aug 23, 2016 1.827 1.907 1.827 1.877 713,757 +0.00(+0.00%)
Aug 22, 2016 1.857 1.877 1.827 1.877 1,111,489 +0.02(+1.07%)
Aug 19, 2016 1.887 1.917 1.837 1.857 1,066,262 -0.02(-1.06%)
Aug 18, 2016 1.847 1.927 1.847 1.877 977,324 +0.03(+1.61%)
Aug 17, 2016 1.946 1.951 1.847 1.847 1,422,740 -0.09(-4.62%)
Aug 16, 2016 2.026 2.026 1.907 1.937 1,475,901 -0.07(-3.47%)
Aug 15, 2016 2.076 2.086 2.006 2.006 1,088,536 -0.02(-0.98%)
Aug 12, 2016 2.026 2.066 1.996 2.026 712,639 +0.00(+0.00%)
Aug 11, 2016 1.996 2.066 1.986 2.026 603,214 +0.04(+2.00%)
Aug 10, 2016 2.046 2.066 1.986 1.986 769,339 -0.08(-3.85%)
Aug 09, 2016 2.105 2.115 2.046 2.066 1,201,655 -0.03(-1.42%)
Aug 08, 2016 2.006 2.105 1.966 2.095 2,966,675 +0.15(+7.65%)
Aug 05, 2016 1.827 1.947 1.738 1.946 1,908,089 +0.12(+6.52%)
Aug 04, 2016 1.788 1.877 1.778 1.827 824,538 +0.05(+2.79%)
Aug 03, 2016 1.798 1.798 1.718 1.778 1,236,782 +0.00(+0.00%)
Aug 02, 2016 1.748 1.887 1.748 1.778 1,299,065 +0.05(+2.87%)
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.