WT Offshore (NY: WTI )

3.190 USD -0.100 (-3.04%)
Official Closing Price Updated: 7:03 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 34.69 34.99 33.58 34.11 635,390 -0.36(-1.04%)
Mar 28, 2008 35.27 35.66 34.07 34.47 599,400 -0.62(-1.77%)
Mar 27, 2008 34.92 35.95 34.36 35.09 730,988 +0.66(+1.92%)
Mar 26, 2008 33.03 34.68 32.81 34.43 561,500 +1.48(+4.49%)
Mar 25, 2008 31.84 33.39 31.66 32.95 595,460 +1.42(+4.50%)
Mar 24, 2008 30.75 32.16 30.75 31.53 471,400 +0.50(+1.61%)
Mar 21, 2008 30.95 31.60 30.47 31.03 511,400 +0.00(+0.00%)
Mar 20, 2008 30.95 31.60 30.47 31.03 511,400 -0.41(-1.30%)
Mar 19, 2008 33.81 34.00 31.41 31.44 521,000 -2.53(-7.45%)
Mar 18, 2008 33.90 34.21 33.28 33.97 539,041 +0.74(+2.23%)
Mar 17, 2008 33.82 34.19 32.43 33.23 659,325 -1.02(-2.98%)
Mar 14, 2008 35.85 35.93 33.83 34.25 539,461 -1.25(-3.52%)
Mar 13, 2008 34.00 35.68 33.62 35.50 845,786 +1.37(+4.01%)
Mar 12, 2008 34.74 34.74 32.09 34.13 1,304,800 -0.38(-1.10%)
Mar 11, 2008 32.49 35.27 32.23 34.51 1,531,260 +2.33(+7.24%)
Mar 10, 2008 31.51 33.20 31.51 32.18 733,100 +0.20(+0.63%)
Mar 07, 2008 31.60 32.60 31.60 31.98 1,125,572 -0.02(-0.06%)
Mar 06, 2008 33.25 33.88 31.81 32.00 1,472,113 -1.37(-4.11%)
Mar 05, 2008 34.18 34.18 33.18 33.37 1,133,407 -0.07(-0.21%)
Mar 04, 2008 34.70 34.70 32.57 33.44 1,502,987 -2.01(-5.67%)
Mar 03, 2008 35.23 36.27 35.07 35.45 1,188,477 -0.03(-0.08%)
Feb 29, 2008 36.87 38.50 34.70 35.48 1,222,623 -3.36(-8.65%)
Feb 28, 2008 37.19 39.39 37.19 38.84 944,597 +1.29(+3.44%)
Feb 27, 2008 36.25 37.77 35.93 37.55 747,127 +1.00(+2.74%)
Feb 26, 2008 36.24 36.89 35.28 36.55 832,222 +0.04(+0.11%)
Feb 25, 2008 36.66 36.66 35.80 36.51 1,110,845 -0.18(-0.49%)
Feb 22, 2008 36.51 37.77 36.26 36.69 930,851 +0.26(+0.71%)
Feb 21, 2008 36.36 36.88 35.65 36.43 950,446 -0.03(-0.08%)
Feb 20, 2008 34.32 37.07 34.32 36.46 1,001,442 +2.03(+5.90%)
Feb 19, 2008 34.28 34.99 34.11 34.43 429,200 +0.95(+2.84%)
Feb 18, 2008 34.46 34.52 33.08 33.48 0 +0.00(+0.00%)
Feb 15, 2008 34.46 34.52 33.08 33.48 537,593 -1.20(-3.46%)
Feb 14, 2008 33.38 34.89 33.38 34.68 753,445 +1.42(+4.27%)
Feb 13, 2008 32.61 33.90 32.54 33.26 579,294 +0.66(+2.02%)
Feb 12, 2008 32.58 33.10 31.98 32.60 299,100 -0.04(-0.12%)
Feb 11, 2008 32.15 32.79 31.61 32.64 477,830 +0.95(+3.00%)
Feb 08, 2008 29.83 31.75 29.83 31.69 693,100 +1.85(+6.20%)
Feb 07, 2008 29.33 30.43 29.09 29.84 794,349 +0.38(+1.29%)
Feb 06, 2008 29.45 29.77 29.02 29.46 603,658 +0.14(+0.48%)
Feb 05, 2008 29.40 30.17 29.20 29.32 690,886 -0.45(-1.51%)
Feb 04, 2008 29.25 30.00 28.98 29.77 442,800 +0.76(+2.62%)
Feb 01, 2008 27.86 29.09 27.65 29.01 633,600 +0.74(+2.62%)
Jan 31, 2008 27.06 28.58 27.05 28.27 1,140,000 -0.23(-0.81%)
Jan 30, 2008 28.95 28.95 28.08 28.50 1,333,200 -0.25(-0.87%)
Jan 29, 2008 29.31 29.48 28.57 28.75 381,900 -0.47(-1.61%)
Jan 28, 2008 29.04 29.26 28.14 29.22 484,200 +0.25(+0.86%)
Jan 25, 2008 29.58 29.97 28.76 28.97 402,312 -0.28(-0.96%)
Jan 24, 2008 28.23 29.30 28.23 29.25 593,731 +1.22(+4.35%)
Jan 23, 2008 28.49 28.49 26.41 28.03 648,494 -0.69(-2.40%)
Jan 22, 2008 28.14 29.30 27.71 28.72 625,148 -0.38(-1.31%)
Jan 21, 2008 28.98 29.38 28.51 29.10 0 +0.00(+0.00%)
Jan 18, 2008 28.98 29.38 28.51 29.10 839,530 +0.22(+0.76%)
Jan 17, 2008 30.30 30.41 28.74 28.88 693,711 -1.23(-4.09%)
Jan 16, 2008 32.25 32.29 29.87 30.11 848,908 -2.29(-7.07%)
Jan 15, 2008 33.05 33.27 32.12 32.40 440,200 -0.84(-2.53%)
Jan 14, 2008 32.87 33.33 32.17 33.24 604,007 +0.79(+2.43%)
Jan 11, 2008 33.29 33.29 32.33 32.45 477,700 -0.88(-2.64%)
Jan 10, 2008 32.26 33.83 32.22 33.33 831,500 +0.67(+2.05%)
Jan 09, 2008 31.30 32.74 31.30 32.66 500,350 +1.24(+3.95%)
Jan 08, 2008 31.35 32.11 31.35 31.42 522,864 +0.02(+0.06%)
Jan 07, 2008 31.16 31.51 30.87 31.40 939,830 +0.54(+1.75%)
Jan 04, 2008 31.33 31.39 30.70 30.86 303,620 -0.37(-1.18%)
Jan 03, 2008 31.44 31.86 30.90 31.23 349,800 +0.05(+0.16%)
Jan 02, 2008 30.18 31.34 30.18 31.18 298,400 +1.22(+4.07%)
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.