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 (%)
May 30, 2014 14.47 14.47 14.18 14.31 787,045 -0.14(-0.95%)
May 29, 2014 14.25 14.47 14.11 14.44 1,244,137 +0.20(+1.44%)
May 28, 2014 14.22 14.28 14.06 14.24 812,243 +0.05(+0.34%)
May 27, 2014 14.19 14.39 14.13 14.19 849,066 +0.03(+0.21%)
May 23, 2014 14.44 14.16 14.16 14.16 648,107 -0.31(-2.16%)
May 22, 2014 14.61 14.67 14.31 14.47 576,973 -0.14(-0.93%)
May 21, 2014 14.41 14.72 14.40 14.61 858,631 +0.28(+1.97%)
May 20, 2014 14.62 14.64 14.24 14.33 702,108 -0.17(-1.20%)
May 19, 2014 14.33 14.59 14.21 14.50 880,338 +0.19(+1.35%)
May 16, 2014 14.42 14.46 14.16 14.31 600,829 -0.13(-0.87%)
May 15, 2014 14.71 14.71 14.11 14.43 777,378 -0.34(-2.30%)
May 14, 2014 15.00 15.10 14.73 14.77 528,148 -0.28(-1.87%)
May 13, 2014 15.08 15.18 14.88 15.05 708,638 +0.04(+0.26%)
May 12, 2014 15.11 15.26 14.92 15.02 1,008,760 +0.04(+0.26%)
May 09, 2014 15.17 15.17 14.92 14.98 541,083 -0.22(-1.47%)
May 08, 2014 15.62 15.62 15.18 15.20 1,482,563 -0.50(-3.21%)
May 07, 2014 17.43 17.43 15.66 15.70 1,734,094 -2.32(-12.85%)
May 06, 2014 18.13 18.38 17.94 18.02 608,044 -0.15(-0.80%)
May 05, 2014 18.33 18.65 17.74 18.16 964,560 -0.21(-1.16%)
May 02, 2014 18.08 18.70 18.05 18.38 574,615 +0.38(+2.10%)
May 01, 2014 18.58 18.62 17.87 18.00 623,342 -0.60(-3.23%)
Apr 30, 2014 18.53 18.69 18.14 18.60 855,688 -0.07(-0.36%)
Apr 29, 2014 18.43 18.91 18.41 18.67 594,111 +0.46(+2.55%)
Apr 28, 2014 18.29 18.45 17.85 18.20 540,226 +0.09(+0.48%)
Apr 25, 2014 18.53 18.61 18.00 18.11 607,706 -0.58(-3.11%)
Apr 24, 2014 18.86 18.95 18.58 18.70 721,459 -0.07(-0.36%)
Apr 23, 2014 18.61 19.16 18.57 18.76 837,500 +0.12(+0.62%)
Apr 22, 2014 18.57 18.79 18.42 18.65 1,042,721 +0.00(+0.00%)
Apr 21, 2014 18.46 18.74 18.15 18.65 872,968 +0.18(+1.00%)
Apr 17, 2014 18.13 18.46 18.46 18.46 855,986 +0.40(+2.20%)
Apr 16, 2014 18.17 18.36 17.95 18.07 774,589 -0.01(-0.05%)
Apr 15, 2014 17.83 18.25 17.69 18.08 873,826 +0.20(+1.14%)
Apr 14, 2014 17.60 18.04 17.45 17.87 955,443 +0.37(+2.10%)
Apr 11, 2014 17.00 17.57 16.96 17.50 1,204,250 +0.40(+2.32%)
Apr 10, 2014 16.93 17.43 16.88 17.11 949,297 +0.15(+0.91%)
Apr 09, 2014 16.86 17.10 16.72 16.95 1,075,081 +0.24(+1.45%)
Apr 08, 2014 16.58 16.81 16.56 16.71 1,015,018 +0.18(+1.11%)
Apr 07, 2014 17.04 17.05 16.47 16.53 889,291 -0.58(-3.40%)
Apr 04, 2014 17.40 17.44 17.04 17.11 684,351 -0.09(-0.51%)
Apr 03, 2014 16.91 17.37 16.85 17.19 553,509 +0.33(+1.95%)
Apr 02, 2014 16.82 16.89 16.71 16.87 494,371 +0.09(+0.52%)
Apr 01, 2014 16.88 16.95 16.62 16.78 637,863 +0.01(+0.06%)
Mar 31, 2014 16.70 16.78 16.41 16.77 596,232 +0.19(+1.17%)
Mar 28, 2014 16.41 16.57 16.25 16.57 1,050,578 +0.28(+1.72%)
Mar 27, 2014 16.10 16.56 15.99 16.29 1,226,657 +0.29(+1.82%)
Mar 26, 2014 16.46 16.62 15.98 16.00 1,094,423 -0.29(-1.78%)
Mar 25, 2014 16.33 16.42 16.18 16.29 582,016 +0.13(+0.78%)
Mar 24, 2014 16.47 16.56 16.13 16.17 619,397 -0.19(-1.18%)
Mar 21, 2014 15.62 16.38 15.52 16.36 1,641,019 +0.79(+5.10%)
Mar 20, 2014 15.19 15.58 14.90 15.57 728,229 +0.32(+2.10%)
Mar 19, 2014 15.21 15.48 15.06 15.25 824,374 +0.08(+0.51%)
Mar 18, 2014 14.60 15.28 14.59 15.17 700,144 +0.61(+4.19%)
Mar 17, 2014 14.68 14.90 14.48 14.56 767,866 -0.05(-0.33%)
Mar 14, 2014 14.22 14.78 14.18 14.61 1,129,556 +0.33(+2.31%)
Mar 13, 2014 14.28 14.29 13.89 14.28 1,406,096 +0.14(+1.02%)
Mar 12, 2014 13.74 14.13 13.40 14.13 1,497,385 +0.25(+1.80%)
Mar 11, 2014 14.12 14.58 13.68 13.88 1,498,756 -0.24(-1.70%)
Mar 10, 2014 14.44 14.55 13.88 14.12 1,403,841 -0.34(-2.33%)
Mar 07, 2014 13.92 14.87 13.92 14.46 1,529,073 -0.09(-0.60%)
Mar 06, 2014 14.61 14.81 14.17 14.55 787,436 -0.06(-0.40%)
Mar 05, 2014 14.85 14.88 14.51 14.61 565,671 -0.22(-1.49%)
Mar 04, 2014 14.77 15.14 14.58 14.83 1,484,250 +0.26(+1.78%)
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.