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 (%)
Apr 28, 2006 32.81 34.51 32.67 33.35 351,895 +0.42(+1.28%)
Apr 27, 2006 32.85 33.92 32.11 32.93 438,173 -0.27(-0.82%)
Apr 26, 2006 34.49 34.86 33.15 33.20 362,776 -1.23(-3.56%)
Apr 25, 2006 34.27 35.08 33.79 34.43 269,457 +0.47(+1.38%)
Apr 24, 2006 36.32 36.32 33.08 33.96 459,550 -2.36(-6.50%)
Apr 21, 2006 36.04 36.40 35.44 36.32 286,867 +0.48(+1.33%)
Apr 20, 2006 36.51 36.51 35.47 35.84 297,491 -0.87(-2.36%)
Apr 19, 2006 35.80 36.72 35.47 36.71 242,960 +0.91(+2.53%)
Apr 18, 2006 34.69 35.88 34.64 35.80 307,476 +1.43(+4.16%)
Apr 17, 2006 34.36 34.70 34.18 34.37 273,426 +0.31(+0.92%)
Apr 13, 2006 34.49 34.69 33.91 34.06 559,013 -0.43(-1.25%)
Apr 12, 2006 34.19 34.87 34.08 34.49 540,323 +0.15(+0.43%)
Apr 11, 2006 33.44 34.64 33.24 34.34 609,448 +1.11(+3.34%)
Apr 10, 2006 32.37 33.61 32.37 33.23 390,041 +1.25(+3.91%)
Apr 07, 2006 32.50 32.50 31.64 31.98 276,882 -0.62(-1.92%)
Apr 06, 2006 32.43 33.19 32.22 32.61 389,145 +0.34(+1.04%)
Apr 05, 2006 31.40 32.65 31.26 32.27 500,129 +0.98(+3.15%)
Apr 04, 2006 31.12 31.83 30.51 31.29 673,452 +0.51(+1.65%)
Apr 03, 2006 31.49 32.19 30.50 30.78 627,753 -0.71(-2.26%)
Mar 31, 2006 32.68 32.73 31.02 31.49 686,765 -1.19(-3.63%)
Mar 30, 2006 31.35 32.78 31.35 32.68 917,053 +1.82(+5.90%)
Mar 29, 2006 29.90 31.01 29.90 30.86 557,349 +1.03(+3.46%)
Mar 28, 2006 29.83 30.47 29.72 29.83 385,177 +0.00(+0.00%)
Mar 27, 2006 29.80 30.01 29.15 29.83 319,381 -0.17(-0.57%)
Mar 24, 2006 29.12 30.33 29.12 30.00 261,777 +0.96(+3.31%)
Mar 23, 2006 28.98 29.63 28.87 29.04 437,789 +0.34(+1.17%)
Mar 22, 2006 27.73 28.90 27.69 28.70 420,635 +0.95(+3.41%)
Mar 21, 2006 28.44 28.64 27.54 27.76 440,861 -0.78(-2.74%)
Mar 20, 2006 29.61 30.33 28.51 28.54 450,718 -0.74(-2.53%)
Mar 17, 2006 29.93 30.19 29.19 29.28 536,867 -0.64(-2.14%)
Mar 16, 2006 30.66 30.86 29.10 29.92 1,069,895 +1.25(+4.36%)
Mar 15, 2006 29.65 29.65 27.75 28.67 464,670 -0.98(-3.29%)
Mar 14, 2006 28.67 29.83 28.44 29.65 177,931 +0.91(+3.18%)
Mar 13, 2006 27.44 28.97 27.44 28.73 442,909 +1.30(+4.73%)
Mar 10, 2006 27.85 28.22 26.83 27.44 526,499 -0.53(-1.90%)
Mar 09, 2006 29.28 29.69 27.83 27.97 331,030 -1.12(-3.84%)
Mar 08, 2006 29.22 29.49 28.12 29.08 419,995 -0.14(-0.48%)
Mar 07, 2006 29.99 29.99 28.58 29.22 517,922 -0.73(-2.45%)
Mar 06, 2006 32.03 32.13 29.88 29.96 685,101 -1.79(-5.64%)
Mar 03, 2006 32.03 32.54 31.73 31.75 470,175 +0.78(+2.52%)
Mar 02, 2006 30.43 30.97 29.92 30.97 236,559 +0.54(+1.77%)
Mar 01, 2006 30.58 30.82 29.93 30.43 313,236 +0.03(+0.10%)
Feb 28, 2006 30.03 30.40 29.26 30.40 374,040 +0.37(+1.22%)
Feb 27, 2006 31.13 31.39 29.89 30.03 422,172 -1.10(-3.54%)
Feb 24, 2006 31.46 31.75 30.94 31.13 307,988 -0.05(-0.18%)
Feb 23, 2006 31.64 31.64 30.62 31.19 282,130 -0.53(-1.67%)
Feb 22, 2006 31.99 32.17 31.25 31.72 437,917 -0.27(-0.85%)
Feb 21, 2006 31.23 32.22 30.98 31.99 576,806 +2.16(+7.23%)
Feb 17, 2006 30.00 30.74 29.22 29.83 286,483 +0.38(+1.30%)
Feb 16, 2006 27.83 29.95 27.83 29.45 360,984 +1.82(+6.59%)
Feb 15, 2006 27.66 28.13 27.08 27.63 618,409 -0.03(-0.11%)
Feb 14, 2006 28.94 28.94 26.97 27.66 724,912 -1.40(-4.81%)
Feb 13, 2006 28.90 30.31 28.12 29.06 1,218,513 +1.22(+4.38%)
Feb 10, 2006 27.87 28.63 26.83 27.84 741,425 -0.02(-0.08%)
Feb 09, 2006 31.09 31.86 27.73 27.87 801,205 -3.13(-10.11%)
Feb 08, 2006 32.42 32.42 30.40 31.00 903,228 -1.36(-4.20%)
Feb 07, 2006 33.01 33.32 32.34 32.36 919,869 -0.65(-1.96%)
Feb 06, 2006 31.83 33.01 31.51 33.01 557,861 +2.03(+6.56%)
Feb 03, 2006 30.47 31.16 29.99 30.97 293,523 +0.51(+1.67%)
Feb 02, 2006 30.89 31.27 30.01 30.47 384,537 -0.42(-1.37%)
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.