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

WT Offshore (NY: WTI )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2009 9.397 9.436 8.980 9.208 1,316,136 -0.15(-1.60%)
Sep 29, 2009 9.090 9.412 8.972 9.357 950,945 +0.35(+3.93%)
Sep 28, 2009 8.886 9.137 8.736 9.004 1,301,515 +0.12(+1.33%)
Sep 25, 2009 9.090 9.122 8.563 8.886 951,015 -0.21(-2.33%)
Sep 24, 2009 9.585 9.680 9.019 9.098 787,576 -0.53(-5.47%)
Sep 23, 2009 9.633 9.861 9.326 9.625 760,296 -0.02(-0.16%)
Sep 22, 2009 9.570 9.837 9.522 9.641 540,902 +0.16(+1.66%)
Sep 21, 2009 9.326 9.578 8.964 9.483 863,695 -0.11(-1.15%)
Sep 18, 2009 9.625 9.672 9.208 9.593 1,021,988 +0.04(+0.41%)
Sep 17, 2009 9.436 10.13 9.381 9.554 1,450,390 +0.61(+6.86%)
Sep 16, 2009 8.901 9.475 8.862 8.941 1,532,343 +0.13(+1.43%)
Sep 15, 2009 8.665 8.862 8.508 8.815 1,754,723 +0.34(+3.99%)
Sep 14, 2009 8.272 8.485 8.107 8.477 672,772 +0.09(+1.03%)
Sep 11, 2009 8.390 8.540 8.264 8.390 1,042,815 +0.04(+0.47%)
Sep 10, 2009 8.029 8.414 7.989 8.351 576,250 +0.31(+3.91%)
Sep 09, 2009 7.840 8.076 7.690 8.036 1,017,181 +0.23(+2.92%)
Sep 08, 2009 7.635 7.871 7.588 7.808 853,752 +0.31(+4.20%)
Sep 04, 2009 7.313 7.502 7.109 7.494 734,251 +0.18(+2.47%)
Sep 03, 2009 7.321 7.447 7.156 7.313 1,408,118 +0.02(+0.32%)
Sep 02, 2009 7.297 7.455 7.109 7.289 713,225 -0.09(-1.17%)
Sep 01, 2009 7.706 7.769 7.321 7.376 1,616,605 -0.39(-5.06%)
Aug 31, 2009 8.044 8.091 7.698 7.769 817,954 -0.42(-5.18%)
Aug 28, 2009 8.209 8.351 8.052 8.194 320,623 +0.05(+0.58%)
Aug 27, 2009 8.131 8.202 7.690 8.146 708,189 -0.03(-0.38%)
Aug 26, 2009 8.398 8.477 8.154 8.178 707,295 -0.27(-3.17%)
Aug 25, 2009 8.603 8.697 8.375 8.445 518,207 -0.07(-0.83%)
Aug 24, 2009 8.555 8.807 8.304 8.516 824,341 +0.02(+0.28%)
Aug 21, 2009 8.335 8.673 8.209 8.492 1,145,402 +0.42(+5.26%)
Aug 20, 2009 8.343 8.461 7.785 8.068 1,286,683 -0.28(-3.39%)
Aug 19, 2009 8.170 8.430 7.997 8.351 614,290 -0.01(-0.09%)
Aug 18, 2009 8.084 8.437 8.060 8.359 633,043 +0.42(+5.30%)
Aug 17, 2009 8.216 8.287 7.840 7.938 798,040 -0.62(-7.28%)
Aug 14, 2009 8.781 8.812 8.428 8.561 601,892 -0.25(-2.85%)
Aug 13, 2009 8.789 8.906 8.624 8.812 849,316 +0.22(+2.55%)
Aug 12, 2009 8.569 8.742 8.467 8.593 1,328,746 +0.08(+0.92%)
Aug 11, 2009 8.757 8.859 8.499 8.514 677,791 -0.42(-4.65%)
Aug 10, 2009 8.734 9.000 8.571 8.930 1,070,153 -0.18(-1.98%)
Aug 07, 2009 8.985 9.181 8.765 9.110 791,143 +0.31(+3.57%)
Aug 06, 2009 8.765 8.851 8.608 8.797 1,056,991 +0.11(+1.26%)
Aug 05, 2009 8.922 9.032 8.593 8.687 1,077,249 -0.35(-3.90%)
Aug 04, 2009 9.596 9.596 8.538 9.040 2,452,530 -0.09(-0.95%)
Aug 03, 2009 8.554 9.534 8.530 9.126 2,059,822 +0.74(+8.89%)
Jul 31, 2009 7.691 8.507 7.683 8.381 1,382,683 +0.54(+6.90%)
Jul 30, 2009 7.448 8.067 7.432 7.840 1,080,585 +0.52(+7.07%)
Jul 29, 2009 7.503 7.534 7.213 7.323 733,451 -0.30(-3.91%)
Jul 28, 2009 7.589 7.793 7.472 7.621 853,788 -0.11(-1.42%)
Jul 27, 2009 7.624 7.801 7.526 7.730 632,676 +0.15(+1.96%)
Jul 24, 2009 7.299 7.636 7.299 7.581 829 +0.19(+2.55%)
Jul 23, 2009 7.158 7.526 7.158 7.393 1,463,571 +0.13(+1.84%)
Jul 22, 2009 7.276 7.432 7.166 7.260 956,646 -0.20(-2.73%)
Jul 21, 2009 7.338 7.652 7.291 7.464 1,517,520 +0.21(+2.92%)
Jul 20, 2009 6.962 7.370 6.946 7.252 1,284,243 +0.36(+5.23%)
Jul 17, 2009 7.072 7.072 6.844 6.891 969,758 -0.13(-1.79%)
Jul 16, 2009 6.790 7.056 6.601 7.017 810,471 +0.18(+2.64%)
Jul 15, 2009 6.970 7.072 6.774 6.837 1,356,393 +0.11(+1.63%)
Jul 14, 2009 6.742 6.891 6.586 6.727 1,047,741 +0.08(+1.18%)
Jul 13, 2009 6.421 6.656 6.382 6.648 895,560 +0.03(+0.47%)
Jul 10, 2009 6.311 6.672 6.115 6.617 1,155,639 +0.22(+3.43%)
Jul 09, 2009 6.327 6.672 6.225 6.398 1,345,802 +0.16(+2.64%)
Jul 08, 2009 6.452 6.492 6.037 6.233 1,657,634 -0.21(-3.28%)
Jul 07, 2009 6.656 6.719 6.272 6.445 2,069,549 -0.20(-3.07%)
Jul 06, 2009 6.852 6.931 6.492 6.648 1,622,999 -0.47(-6.61%)
Jul 02, 2009 7.323 7.346 7.056 7.119 875,941 -0.42(-5.61%)
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.