Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WT Offshore (NY: WTI )

2.410 +0.030 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.117 9.140 9.140 9.140 398,106 +0.01(+0.09%)
Dec 30, 2009 9.093 9.171 8.929 9.132 492,671 +0.02(+0.26%)
Dec 29, 2009 9.304 9.374 9.070 9.109 395,756 -0.19(-2.02%)
Dec 28, 2009 9.367 9.421 9.273 9.296 474,911 -0.01(-0.08%)
Dec 24, 2009 9.257 9.367 9.163 9.304 251,025 +0.12(+1.28%)
Dec 23, 2009 9.226 9.328 9.101 9.187 630,982 +0.00(+0.00%)
Dec 22, 2009 9.218 9.234 9.054 9.187 402,589 -0.05(-0.59%)
Dec 21, 2009 9.288 9.445 9.203 9.242 562,704 +0.03(+0.34%)
Dec 18, 2009 9.406 9.617 9.156 9.210 1,448,553 +0.02(+0.26%)
Dec 17, 2009 8.984 9.203 8.843 9.187 767,944 -0.05(-0.51%)
Dec 16, 2009 8.992 9.234 8.984 9.234 798,271 +0.34(+3.78%)
Dec 15, 2009 8.734 8.984 8.734 8.898 1,005,103 +0.14(+1.61%)
Dec 14, 2009 8.660 8.765 8.593 8.757 858,815 +0.43(+5.16%)
Dec 11, 2009 8.281 8.390 8.140 8.328 543,665 +0.06(+0.76%)
Dec 10, 2009 8.187 8.335 7.984 8.265 898,380 +0.11(+1.34%)
Dec 09, 2009 8.031 8.281 7.906 8.156 801,646 +0.11(+1.36%)
Dec 08, 2009 8.164 8.171 8.015 8.046 1,277,208 -0.23(-2.74%)
Dec 07, 2009 8.210 8.437 8.093 8.273 727,156 +0.07(+0.86%)
Dec 04, 2009 8.312 8.468 7.992 8.203 878,719 +0.11(+1.35%)
Dec 03, 2009 8.390 8.390 8.015 8.093 1,155,465 -0.24(-2.91%)
Dec 02, 2009 8.234 8.531 8.226 8.335 1,006,242 +0.05(+0.57%)
Dec 01, 2009 8.164 8.429 8.164 8.289 719,809 +0.20(+2.51%)
Nov 30, 2009 8.062 8.171 7.914 8.085 745,047 -0.03(-0.39%)
Nov 27, 2009 7.968 8.226 7.851 8.117 481,504 -0.33(-3.89%)
Nov 25, 2009 8.265 8.515 8.171 8.445 471,899 +0.41(+5.16%)
Nov 24, 2009 8.179 8.257 7.953 8.031 507,281 -0.16(-1.91%)
Nov 23, 2009 7.984 8.351 7.984 8.187 1,142,788 +0.32(+4.07%)
Nov 20, 2009 7.757 7.914 7.636 7.867 1,259,043 -0.05(-0.69%)
Nov 19, 2009 8.187 8.210 7.718 7.921 1,892,262 -0.32(-3.89%)
Nov 18, 2009 8.273 8.335 8.101 8.242 906,099 +0.00(+0.00%)
Nov 17, 2009 8.484 8.499 8.124 8.242 920,635 -0.23(-2.68%)
Nov 16, 2009 8.289 8.562 8.289 8.468 690,321 +0.23(+2.75%)
Nov 13, 2009 8.164 8.367 8.062 8.242 597,260 +0.10(+1.25%)
Nov 12, 2009 8.429 8.492 7.984 8.140 1,537,571 -0.44(-5.10%)
Nov 11, 2009 8.749 8.867 8.492 8.578 771,897 -0.09(-1.08%)
Nov 10, 2009 8.828 8.843 8.367 8.671 731,265 -0.18(-2.03%)
Nov 09, 2009 8.726 9.007 8.593 8.851 831,115 +0.30(+3.47%)
Nov 06, 2009 8.663 8.984 8.257 8.554 1,797,463 -1.42(-14.25%)
Nov 05, 2009 9.351 10.02 8.992 9.976 1,928,923 +0.72(+7.76%)
Nov 04, 2009 9.234 9.609 9.109 9.257 913,453 +0.04(+0.42%)
Nov 03, 2009 8.718 9.249 8.687 9.218 781,367 +0.36(+4.06%)
Nov 02, 2009 9.226 9.367 8.531 8.859 1,023,571 -0.24(-2.66%)
Oct 30, 2009 9.757 9.788 8.992 9.101 1,428,663 -0.78(-7.91%)
Oct 29, 2009 9.570 9.945 9.531 9.882 555,828 +0.43(+4.55%)
Oct 28, 2009 10.06 10.23 9.398 9.453 1,339,587 -0.78(-7.63%)
Oct 27, 2009 10.17 10.51 9.876 10.23 839,677 +0.06(+0.61%)
Oct 26, 2009 10.22 10.80 10.09 10.17 1,069,658 -0.06(-0.61%)
Oct 23, 2009 10.31 10.35 10.12 10.23 788,289 -0.49(-4.59%)
Oct 22, 2009 10.94 10.94 10.54 10.73 867,011 -0.20(-1.79%)
Oct 21, 2009 11.22 11.44 10.84 10.92 1,540,965 -0.36(-3.19%)
Oct 20, 2009 10.91 11.33 10.91 11.28 853,539 +0.08(+0.70%)
Oct 19, 2009 11.09 11.62 10.91 11.20 1,609,091 +0.16(+1.41%)
Oct 16, 2009 10.85 11.28 10.47 11.05 1,656,271 +0.14(+1.29%)
Oct 15, 2009 10.20 10.98 9.992 10.91 1,783,061 +0.63(+6.16%)
Oct 14, 2009 10.25 10.45 10.17 10.27 907,358 +0.12(+1.15%)
Oct 13, 2009 9.820 10.17 9.484 10.16 793,323 +0.31(+3.17%)
Oct 12, 2009 10.12 10.13 9.820 9.843 446,061 -0.02(-0.16%)
Oct 09, 2009 9.890 10.03 9.663 9.859 498,571 -0.01(-0.08%)
Oct 08, 2009 9.413 9.898 9.374 9.867 732,165 +0.50(+5.34%)
Oct 07, 2009 9.421 9.554 9.179 9.367 347,139 -0.12(-1.24%)
Oct 06, 2009 9.367 9.593 9.273 9.484 684,049 +0.30(+3.23%)
Oct 05, 2009 8.726 9.218 8.695 9.187 696,846 +0.50(+5.76%)
Oct 02, 2009 8.406 8.804 8.367 8.687 988,605 -0.03(-0.36%)
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.