WT Offshore (NY: WTI )

2.635 +0.085 (+3.33%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.66 15.70 15.47 15.66 286,739 +0.02(+0.10%)
Apr 28, 2005 16.06 16.06 15.62 15.65 250,768 -0.41(-2.58%)
Apr 27, 2005 16.01 16.09 15.78 16.06 92,038 +0.02(+0.10%)
Apr 26, 2005 16.05 16.25 15.94 16.05 250,384 -0.02(-0.15%)
Apr 25, 2005 15.62 16.10 15.59 16.07 267,409 +0.45(+2.90%)
Apr 22, 2005 15.74 15.80 15.33 15.62 511,138 -0.16(-1.04%)
Apr 21, 2005 15.58 15.86 15.57 15.78 158,218 +0.23(+1.46%)
Apr 20, 2005 16.08 16.19 15.23 15.55 161,162 -0.45(-2.83%)
Apr 19, 2005 15.78 16.25 15.78 16.01 204,045 +0.30(+1.94%)
Apr 18, 2005 15.74 15.81 15.65 15.70 633,770 -0.02(-0.10%)
Apr 15, 2005 16.25 16.25 15.31 15.72 346,135 -0.48(-2.99%)
Apr 14, 2005 16.37 16.47 16.08 16.20 209,037 +0.03(+0.19%)
Apr 13, 2005 16.56 16.64 16.12 16.17 206,093 -0.48(-2.91%)
Apr 12, 2005 16.84 16.92 16.42 16.66 208,141 -0.11(-0.65%)
Apr 11, 2005 16.60 16.80 16.53 16.76 180,107 +0.13(+0.80%)
Apr 08, 2005 16.68 16.80 16.53 16.63 332,950 -0.01(-0.05%)
Apr 07, 2005 16.62 16.70 16.44 16.64 337,558 +0.03(+0.19%)
Apr 06, 2005 16.80 16.83 16.41 16.61 243,088 -0.12(-0.75%)
Apr 05, 2005 16.80 17.11 16.45 16.73 301,588 -0.14(-0.83%)
Apr 04, 2005 16.48 16.98 16.39 16.87 353,175 +0.64(+3.95%)
Apr 01, 2005 16.22 16.37 16.08 16.23 434,204 +0.02(+0.10%)
Mar 31, 2005 16.13 16.59 16.01 16.22 842,296 +0.16(+1.02%)
Mar 30, 2005 15.90 16.17 15.79 16.05 177,163 +0.10(+0.64%)
Mar 29, 2005 16.51 16.80 15.77 15.95 378,777 -0.57(-3.45%)
Mar 28, 2005 16.72 16.94 16.33 16.52 217,614 -0.16(-0.98%)
Mar 24, 2005 16.56 16.81 15.91 16.69 306,580 +0.20(+1.23%)
Mar 23, 2005 17.15 17.19 16.47 16.48 196,493 -0.73(-4.22%)
Mar 22, 2005 17.03 17.36 17.03 17.21 371,480 +0.26(+1.52%)
Mar 21, 2005 17.30 17.38 16.95 16.95 305,428 -0.27(-1.59%)
Mar 18, 2005 16.79 17.26 16.64 17.23 374,168 +0.43(+2.56%)
Mar 17, 2005 16.71 17.03 16.71 16.80 289,299 +0.28(+1.70%)
Mar 16, 2005 16.41 17.03 16.36 16.51 504,865 +0.23(+1.39%)
Mar 15, 2005 16.21 16.41 16.12 16.29 387,353 +0.12(+0.77%)
Mar 14, 2005 15.90 16.17 15.74 16.16 341,526 +0.30(+1.92%)
Mar 11, 2005 15.85 16.01 15.79 15.86 333,334 +0.01(+0.05%)
Mar 10, 2005 16.09 16.12 15.59 15.85 464,542 -0.19(-1.17%)
Mar 09, 2005 15.82 16.30 15.82 16.04 1,035,972 +0.41(+2.65%)
Mar 08, 2005 15.58 15.66 15.56 15.62 603,048 +0.08(+0.50%)
Mar 07, 2005 15.66 15.70 15.49 15.55 369,432 -0.08(-0.50%)
Mar 04, 2005 15.54 15.62 15.36 15.62 379,417 +0.09(+0.60%)
Mar 03, 2005 15.47 15.55 15.35 15.53 342,038 +0.01(+0.05%)
Mar 02, 2005 15.39 15.60 15.33 15.52 304,788 +0.17(+1.12%)
Mar 01, 2005 15.60 15.74 15.27 15.35 341,782 -0.20(-1.26%)
Feb 28, 2005 15.78 15.92 15.47 15.55 352,791 -0.08(-0.50%)
Feb 25, 2005 15.12 15.82 15.11 15.62 674,732 +0.53(+3.52%)
Feb 24, 2005 15.04 15.23 14.93 15.09 291,987 +0.05(+0.36%)
Feb 23, 2005 15.07 15.12 14.91 15.04 561,573 -0.02(-0.10%)
Feb 22, 2005 15.23 15.23 14.76 15.05 344,854 -0.10(-0.67%)
Feb 18, 2005 14.94 15.19 14.91 15.16 1,016,131 +0.30(+2.00%)
Feb 17, 2005 14.65 15.00 14.65 14.86 1,012,803 +0.24(+1.66%)
Feb 16, 2005 14.62 14.65 14.49 14.62 313,108 -0.01(-0.05%)
Feb 15, 2005 14.80 14.88 14.59 14.62 461,470 -0.18(-1.21%)
Feb 14, 2005 14.96 15.00 14.77 14.80 409,115 -0.12(-0.79%)
Feb 11, 2005 14.78 14.96 14.69 14.92 912,316 +0.12(+0.79%)
Feb 10, 2005 14.37 14.88 14.37 14.80 365,080 +0.43(+2.99%)
Feb 09, 2005 14.21 14.37 14.21 14.37 293,523 +0.16(+1.15%)
Feb 08, 2005 14.30 14.30 14.10 14.21 221,966 -0.04(-0.27%)
Feb 07, 2005 14.41 14.43 14.22 14.25 207,245 +0.03(+0.22%)
Feb 04, 2005 14.30 14.48 14.19 14.22 462,238 -0.04(-0.27%)
Feb 03, 2005 14.26 14.34 14.24 14.26 388,121 +0.03(+0.22%)
Feb 02, 2005 14.26 14.37 14.21 14.23 339,606 +0.00(+0.00%)
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.