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 (%)
Sep 30, 2014 11.63 11.77 10.67 10.81 2,027,157 -0.77(-6.62%)
Sep 29, 2014 11.30 11.63 11.17 11.57 1,071,970 +0.12(+1.03%)
Sep 26, 2014 11.25 11.57 11.10 11.45 1,029,257 +0.21(+1.83%)
Sep 25, 2014 12.17 12.17 11.19 11.25 1,778,521 -0.72(-5.99%)
Sep 24, 2014 11.91 12.25 11.57 11.97 1,126,547 +0.04(+0.33%)
Sep 23, 2014 11.98 12.49 11.79 11.93 960,587 -0.03(-0.25%)
Sep 22, 2014 12.51 12.63 11.86 11.96 613,790 -0.55(-4.40%)
Sep 19, 2014 12.76 12.92 12.44 12.51 717,529 -0.24(-1.85%)
Sep 18, 2014 13.09 13.18 12.65 12.74 608,270 -0.40(-3.06%)
Sep 17, 2014 13.12 13.43 13.07 13.14 425,017 +0.04(+0.30%)
Sep 16, 2014 13.01 13.31 13.01 13.11 659,240 +0.13(+0.98%)
Sep 15, 2014 13.16 13.21 12.81 12.98 477,977 -0.20(-1.49%)
Sep 12, 2014 13.47 13.51 13.01 13.17 826,974 -0.36(-2.68%)
Sep 11, 2014 12.93 13.57 12.77 13.54 863,837 +0.41(+3.14%)
Sep 10, 2014 12.93 13.22 12.68 13.12 682,518 +0.12(+0.91%)
Sep 09, 2014 13.37 13.52 12.93 13.01 611,368 -0.32(-2.43%)
Sep 08, 2014 14.02 14.02 13.17 13.33 723,608 -0.83(-5.83%)
Sep 05, 2014 13.94 14.27 13.87 14.16 814,358 +0.40(+2.93%)
Sep 04, 2014 14.08 14.26 13.61 13.75 868,020 -0.38(-2.71%)
Sep 03, 2014 14.36 14.43 14.07 14.14 532,243 -0.11(-0.76%)
Sep 02, 2014 14.59 14.59 13.92 14.24 726,703 -0.41(-2.81%)
Aug 29, 2014 14.40 14.66 14.66 14.66 622,451 +0.32(+2.26%)
Aug 28, 2014 14.22 14.46 14.17 14.33 449,781 +0.16(+1.11%)
Aug 27, 2014 14.24 14.37 14.07 14.18 241,680 -0.05(-0.35%)
Aug 26, 2014 14.19 14.53 14.16 14.23 416,847 +0.08(+0.56%)
Aug 25, 2014 13.82 14.22 13.81 14.15 475,130 +0.39(+2.86%)
Aug 22, 2014 13.87 13.90 13.43 13.75 616,859 -0.24(-1.68%)
Aug 21, 2014 13.52 14.01 13.30 13.99 639,820 +0.52(+3.87%)
Aug 20, 2014 13.55 13.55 13.28 13.47 483,321 -0.02(-0.15%)
Aug 19, 2014 13.48 13.72 13.47 13.49 499,655 +0.03(+0.22%)
Aug 18, 2014 13.54 13.67 13.25 13.46 490,841 -0.06(-0.43%)
Aug 15, 2014 13.23 13.53 13.05 13.52 529,557 +0.43(+3.28%)
Aug 14, 2014 13.53 13.61 13.07 13.09 484,269 -0.29(-2.19%)
Aug 13, 2014 13.48 13.57 13.19 13.38 519,807 -0.08(-0.58%)
Aug 12, 2014 13.92 13.99 13.21 13.46 880,000 -0.59(-4.17%)
Aug 11, 2014 14.68 14.75 14.03 14.04 612,027 -0.63(-4.32%)
Aug 08, 2014 14.41 14.67 14.11 14.68 1,041,269 +0.29(+2.03%)
Aug 07, 2014 13.26 14.63 13.25 14.39 2,204,142 +1.78(+14.16%)
Aug 06, 2014 12.69 13.15 12.49 12.60 1,047,521 -0.06(-0.46%)
Aug 05, 2014 13.13 13.23 12.45 12.66 798,380 -0.58(-4.35%)
Aug 04, 2014 12.97 13.30 12.72 13.23 572,979 +0.42(+3.27%)
Aug 01, 2014 13.10 13.10 12.46 12.82 786,016 -0.26(-2.01%)
Jul 31, 2014 13.43 13.43 13.05 13.08 553,805 -0.36(-2.69%)
Jul 30, 2014 13.79 13.80 13.31 13.44 407,761 -0.24(-1.78%)
Jul 29, 2014 13.56 13.84 13.54 13.68 344,509 +0.09(+0.65%)
Jul 28, 2014 13.90 13.96 13.48 13.60 358,648 -0.31(-2.24%)
Jul 25, 2014 14.11 14.14 13.81 13.91 388,334 -0.33(-2.33%)
Jul 24, 2014 14.42 14.62 14.21 14.24 351,051 -0.19(-1.28%)
Jul 23, 2014 14.50 14.52 14.25 14.42 405,871 -0.20(-1.33%)
Jul 22, 2014 14.33 14.75 14.24 14.62 443,261 +0.34(+2.39%)
Jul 21, 2014 14.23 14.33 14.14 14.28 271,603 -0.06(-0.41%)
Jul 18, 2014 14.18 14.40 14.02 14.34 788,739 +0.16(+1.10%)
Jul 17, 2014 14.73 14.87 14.11 14.18 945,764 -0.55(-3.71%)
Jul 16, 2014 14.48 14.78 14.44 14.73 389,061 +0.33(+2.30%)
Jul 15, 2014 15.03 15.17 14.36 14.40 698,470 -0.74(-4.90%)
Jul 14, 2014 15.03 15.40 14.93 15.14 770,380 +0.28(+1.90%)
Jul 11, 2014 15.15 15.26 14.82 14.85 773,202 -0.37(-2.43%)
Jul 10, 2014 15.36 15.40 15.08 15.22 531,147 -0.45(-2.86%)
Jul 09, 2014 15.56 15.79 15.56 15.67 416,056 +0.08(+0.50%)
Jul 08, 2014 15.36 15.62 15.17 15.60 396,225 +0.25(+1.65%)
Jul 07, 2014 15.74 15.76 15.32 15.34 383,269 -0.50(-3.14%)
Jul 03, 2014 15.92 15.84 15.84 15.84 120,988 -0.01(-0.06%)
Jul 02, 2014 16.14 16.34 15.77 15.85 331,887 -0.34(-2.11%)
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.