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 (%)
Aug 31, 2020 2.284 2.294 2.215 2.215 2,818,589 -0.09(-3.88%)
Aug 28, 2020 2.254 2.314 2.244 2.304 1,949,863 +0.05(+2.20%)
Aug 27, 2020 2.264 2.284 2.215 2.254 2,078,368 -0.01(-0.44%)
Aug 26, 2020 2.314 2.334 2.244 2.264 2,439,061 -0.08(-3.39%)
Aug 25, 2020 2.344 2.373 2.284 2.344 2,103,242 +0.03(+1.29%)
Aug 24, 2020 2.274 2.334 2.215 2.314 2,988,028 +0.07(+3.10%)
Aug 21, 2020 2.304 2.334 2.244 2.244 3,090,036 -0.09(-3.83%)
Aug 20, 2020 2.324 2.364 2.294 2.334 3,156,047 -0.02(-0.84%)
Aug 19, 2020 2.364 2.433 2.324 2.354 2,803,851 +0.01(+0.42%)
Aug 18, 2020 2.364 2.403 2.324 2.344 2,404,211 -0.04(-1.67%)
Aug 17, 2020 2.463 2.473 2.364 2.383 2,526,751 -0.09(-3.61%)
Aug 14, 2020 2.453 2.483 2.383 2.473 1,852,592 +0.00(+0.00%)
Aug 13, 2020 2.493 2.522 2.433 2.473 2,441,155 -0.05(-1.97%)
Aug 12, 2020 2.562 2.592 2.493 2.522 3,228,651 -0.01(-0.39%)
Aug 11, 2020 2.582 2.622 2.483 2.532 5,334,150 +0.02(+0.79%)
Aug 10, 2020 2.423 2.582 2.415 2.513 4,034,659 +0.09(+3.69%)
Aug 07, 2020 2.354 2.438 2.304 2.423 2,872,836 +0.06(+2.52%)
Aug 06, 2020 2.453 2.483 2.344 2.364 3,406,857 -0.15(-5.93%)
Aug 05, 2020 2.393 2.513 2.354 2.513 7,714,506 +0.16(+6.75%)
Aug 04, 2020 2.205 2.403 2.205 2.354 3,955,170 +0.13(+5.80%)
Aug 03, 2020 2.244 2.254 2.145 2.225 3,210,544 -0.02(-0.89%)
Jul 31, 2020 2.205 2.249 2.185 2.244 2,303,102 -0.01(-0.44%)
Jul 30, 2020 2.274 2.284 2.185 2.254 3,356,696 -0.02(-0.87%)
Jul 29, 2020 2.284 2.314 2.244 2.274 2,191,012 +0.02(+0.88%)
Jul 28, 2020 2.334 2.393 2.244 2.254 3,907,103 -0.11(-4.62%)
Jul 27, 2020 2.423 2.433 2.334 2.364 2,427,455 -0.06(-2.46%)
Jul 24, 2020 2.453 2.493 2.413 2.423 2,304,009 -0.04(-1.61%)
Jul 23, 2020 2.503 2.503 2.403 2.463 3,431,326 +0.00(+0.00%)
Jul 22, 2020 2.562 2.562 2.433 2.463 5,971,132 -0.18(-6.77%)
Jul 21, 2020 2.463 2.652 2.463 2.642 7,498,981 +0.23(+9.46%)
Jul 20, 2020 2.463 2.463 2.334 2.413 4,189,992 -0.04(-1.62%)
Jul 17, 2020 2.562 2.647 2.423 2.453 3,934,064 -0.10(-3.89%)
Jul 16, 2020 2.532 2.612 2.493 2.552 4,050,596 -0.03(-1.15%)
Jul 15, 2020 2.542 2.612 2.503 2.582 5,788,242 +0.10(+4.00%)
Jul 14, 2020 2.324 2.483 2.294 2.483 4,630,475 +0.18(+7.76%)
Jul 13, 2020 2.393 2.423 2.284 2.304 7,077,441 +0.02(+0.87%)
Jul 10, 2020 2.175 2.354 2.135 2.284 7,373,110 +0.15(+6.98%)
Jul 09, 2020 2.234 2.262 2.130 2.135 3,511,141 -0.11(-4.87%)
Jul 08, 2020 2.135 2.264 2.095 2.244 4,498,420 +0.11(+5.12%)
Jul 07, 2020 2.135 2.215 2.105 2.135 4,440,147 -0.06(-2.72%)
Jul 06, 2020 2.254 2.264 2.105 2.195 5,668,081 -0.05(-2.21%)
Jul 02, 2020 2.274 2.294 2.185 2.244 5,480,140 +0.01(+0.44%)
Jul 01, 2020 2.284 2.373 2.215 2.234 4,510,335 -0.03(-1.32%)
Jun 30, 2020 2.274 2.294 2.205 2.264 4,250,842 -0.04(-1.72%)
Jun 29, 2020 2.264 2.383 2.264 2.304 5,820,629 +0.09(+4.04%)
Jun 26, 2020 2.423 2.433 2.165 2.215 8,869,845 -0.18(-7.47%)
Jun 25, 2020 2.314 2.522 2.294 2.393 8,204,105 +0.02(+0.84%)
Jun 24, 2020 2.513 2.522 2.324 2.373 9,911,060 -0.18(-7.00%)
Jun 23, 2020 2.642 2.661 2.522 2.552 8,692,859 +0.01(+0.39%)
Jun 22, 2020 2.602 2.622 2.433 2.542 7,957,552 -0.01(-0.39%)
Jun 19, 2020 2.681 2.681 2.532 2.552 14,902,601 -0.06(-2.28%)
Jun 18, 2020 2.681 2.781 2.592 2.612 7,496,243 -0.08(-2.95%)
Jun 17, 2020 2.979 2.979 2.691 2.691 6,451,822 -0.26(-8.75%)
Jun 16, 2020 2.999 3.009 2.781 2.949 7,639,061 +0.15(+5.32%)
Jun 15, 2020 2.681 2.840 2.642 2.801 6,245,505 -0.04(-1.40%)
Jun 12, 2020 3.009 3.009 2.781 2.840 5,126,800 +0.10(+3.62%)
Jun 11, 2020 2.820 3.049 2.741 2.741 6,565,621 -0.42(-13.21%)
Jun 10, 2020 3.357 3.377 3.098 3.158 5,531,958 -0.25(-7.29%)
Jun 09, 2020 3.704 3.704 3.287 3.406 7,476,588 -0.34(-9.02%)
Jun 08, 2020 3.555 3.943 3.386 3.744 12,265,271 +0.47(+14.24%)
Jun 05, 2020 2.870 3.302 2.810 3.277 11,575,931 +0.48(+17.02%)
Jun 04, 2020 2.701 2.810 2.681 2.801 5,564,212 +0.02(+0.71%)
Jun 03, 2020 2.870 2.870 2.741 2.781 4,128,875 +0.01(+0.36%)
Jun 02, 2020 2.830 2.910 2.731 2.771 5,576,249 -0.06(-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.