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 (%)
Mar 31, 2008 27.10 27.33 26.23 26.65 813,353 -0.28(-1.04%)
Mar 28, 2008 27.55 27.86 26.62 26.93 767,283 -0.48(-1.77%)
Mar 27, 2008 27.28 28.08 26.84 27.41 935,726 +0.52(+1.92%)
Mar 26, 2008 25.80 27.09 25.63 26.90 718,767 +1.16(+4.49%)
Mar 25, 2008 24.87 26.08 24.73 25.74 762,239 +1.11(+4.50%)
Mar 24, 2008 24.02 25.12 24.02 24.63 603,432 +0.39(+1.61%)
Mar 21, 2008 24.18 24.69 23.80 24.24 654,635 +0.00(+0.00%)
Mar 20, 2008 24.18 24.69 23.80 24.24 654,635 -0.32(-1.30%)
Mar 19, 2008 26.41 26.56 24.54 24.56 666,924 -1.98(-7.45%)
Mar 18, 2008 26.48 26.72 26.00 26.54 690,018 +0.58(+2.23%)
Mar 17, 2008 26.42 26.71 25.33 25.96 843,992 -0.80(-2.98%)
Mar 14, 2008 28.01 28.07 26.43 26.76 690,556 -0.98(-3.52%)
Mar 13, 2008 26.56 27.87 26.26 27.73 1,082,678 +1.07(+4.01%)
Mar 12, 2008 27.14 27.14 25.07 26.66 1,670,255 -0.30(-1.10%)
Mar 11, 2008 25.38 27.55 25.18 26.96 1,960,143 +1.82(+7.24%)
Mar 10, 2008 24.62 25.94 24.62 25.14 938,430 +0.16(+0.63%)
Mar 07, 2008 24.69 25.47 24.69 24.98 1,440,828 -0.02(-0.06%)
Mar 06, 2008 25.97 26.47 24.85 25.00 1,884,430 -1.07(-4.11%)
Mar 05, 2008 26.70 26.70 25.92 26.07 1,450,857 -0.05(-0.21%)
Mar 04, 2008 27.11 27.11 25.44 26.12 1,923,951 -1.57(-5.67%)
Mar 03, 2008 27.52 28.33 27.40 27.69 1,521,351 -0.02(-0.08%)
Feb 29, 2008 28.80 30.08 27.11 27.72 1,565,061 -2.62(-8.65%)
Feb 28, 2008 29.05 30.77 29.05 30.34 1,209,164 +1.01(+3.44%)
Feb 27, 2008 28.32 29.51 28.07 29.33 956,386 +0.78(+2.74%)
Feb 26, 2008 28.31 28.82 27.56 28.55 1,065,315 +0.03(+0.11%)
Feb 25, 2008 28.64 28.64 27.97 28.52 1,421,976 -0.14(-0.49%)
Feb 22, 2008 28.52 29.51 28.33 28.66 1,191,568 +0.20(+0.71%)
Feb 21, 2008 28.40 28.81 27.85 28.46 1,216,651 -0.02(-0.08%)
Feb 20, 2008 26.81 28.96 26.81 28.48 1,281,931 +1.59(+5.90%)
Feb 19, 2008 26.78 27.33 26.65 26.90 549,412 +0.74(+2.84%)
Feb 18, 2008 26.92 26.97 25.84 26.15 0 +0.00(+0.00%)
Feb 15, 2008 26.92 26.97 25.84 26.15 688,164 -0.94(-3.46%)
Feb 14, 2008 26.08 27.26 26.08 27.09 964,473 +1.11(+4.27%)
Feb 13, 2008 25.47 26.48 25.42 25.98 741,545 +0.52(+2.02%)
Feb 12, 2008 25.45 25.86 24.98 25.47 382,873 -0.03(-0.12%)
Feb 11, 2008 25.12 25.62 24.69 25.50 611,663 +0.74(+3.00%)
Feb 08, 2008 23.30 24.80 23.30 24.76 887,227 +1.45(+6.20%)
Feb 07, 2008 22.91 23.77 22.73 23.31 1,016,834 +0.30(+1.29%)
Feb 06, 2008 23.01 23.26 22.67 23.01 772,733 +0.11(+0.48%)
Feb 05, 2008 22.97 23.57 22.81 22.90 884,392 -0.35(-1.51%)
Feb 04, 2008 22.85 23.44 22.64 23.26 566,821 +0.59(+2.62%)
Feb 01, 2008 21.76 22.73 21.60 22.66 811,061 +0.58(+2.62%)
Jan 31, 2008 21.14 22.33 21.13 22.08 1,459,297 -0.18(-0.81%)
Jan 30, 2008 22.62 22.62 21.94 22.26 1,706,609 -0.20(-0.87%)
Jan 29, 2008 22.90 23.03 22.32 22.46 488,864 -0.37(-1.61%)
Jan 28, 2008 22.69 22.86 21.98 22.83 619,817 +0.20(+0.86%)
Jan 25, 2008 23.11 23.41 22.47 22.63 514,993 -0.22(-0.96%)
Jan 24, 2008 22.05 22.89 22.05 22.85 760,026 +0.95(+4.35%)
Jan 23, 2008 22.26 22.26 20.63 21.90 830,127 -0.54(-2.40%)
Jan 22, 2008 21.98 22.89 21.65 22.44 800,242 -0.30(-1.31%)
Jan 21, 2008 22.64 22.95 22.27 22.73 0 +0.00(+0.00%)
Jan 18, 2008 22.64 22.95 22.27 22.73 1,074,669 +0.17(+0.76%)
Jan 17, 2008 23.67 23.76 22.45 22.56 888,009 -0.96(-4.09%)
Jan 16, 2008 25.19 25.22 23.33 23.52 1,086,674 -1.79(-7.07%)
Jan 15, 2008 25.82 25.99 25.09 25.31 563,493 -0.66(-2.53%)
Jan 14, 2008 25.68 26.04 25.13 25.97 773,180 +0.62(+2.43%)
Jan 11, 2008 26.01 26.01 25.26 25.35 611,496 -0.69(-2.64%)
Jan 10, 2008 25.20 26.43 25.17 26.04 1,064,390 +0.52(+2.05%)
Jan 09, 2008 24.45 25.58 24.45 25.51 640,490 +0.97(+3.95%)
Jan 08, 2008 24.49 25.08 24.49 24.55 669,310 +0.02(+0.06%)
Jan 07, 2008 24.34 24.62 24.12 24.53 1,203,062 +0.42(+1.75%)
Jan 04, 2008 24.47 24.52 23.98 24.11 388,659 -0.29(-1.18%)
Jan 03, 2008 24.56 24.89 24.14 24.40 447,773 +0.04(+0.16%)
Jan 02, 2008 23.58 24.48 23.58 24.36 381,977 +0.95(+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.