WT Offshore (NY: WTI )

2.592 +0.042 (+1.67%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.08 21.52 20.71 21.03 1,165,416 +0.12(+0.55%)
Feb 25, 2011 20.04 21.01 19.82 20.92 1,359,388 +1.02(+5.13%)
Feb 24, 2011 19.52 20.34 19.49 19.90 897,367 +0.44(+2.29%)
Feb 23, 2011 18.83 19.57 18.73 19.45 621,171 +0.66(+3.51%)
Feb 22, 2011 19.23 19.52 18.59 18.79 961,797 -0.34(-1.77%)
Feb 18, 2011 19.34 19.72 19.00 19.13 790,079 -0.12(-0.60%)
Feb 17, 2011 19.52 19.61 19.11 19.25 967,869 -0.26(-1.35%)
Feb 16, 2011 19.39 19.68 19.33 19.51 909,631 +0.20(+1.02%)
Feb 15, 2011 19.40 19.58 19.21 19.31 1,276,884 -0.10(-0.51%)
Feb 14, 2011 18.65 19.49 18.59 19.41 1,200,302 +0.82(+4.43%)
Feb 11, 2011 17.89 18.61 17.83 18.59 908,450 +0.68(+3.82%)
Feb 10, 2011 17.70 18.08 17.58 17.90 628,549 +0.09(+0.51%)
Feb 09, 2011 17.94 18.23 17.74 17.81 863,614 -0.19(-1.05%)
Feb 08, 2011 17.80 18.17 17.44 18.00 921,201 +0.21(+1.20%)
Feb 07, 2011 17.41 18.01 17.40 17.79 918,441 +0.47(+2.71%)
Feb 04, 2011 17.32 17.38 16.91 17.32 596,443 +0.07(+0.38%)
Feb 03, 2011 17.00 17.38 16.75 17.25 454,658 +0.27(+1.60%)
Feb 02, 2011 16.97 17.41 16.93 16.98 593,037 -0.05(-0.29%)
Feb 01, 2011 16.95 17.57 16.81 17.03 1,343,093 +0.26(+1.57%)
Jan 31, 2011 15.96 17.01 15.96 16.77 1,366,292 +0.94(+5.93%)
Jan 28, 2011 15.87 16.02 15.74 15.83 1,037,826 -0.07(-0.47%)
Jan 27, 2011 15.98 16.07 15.65 15.90 853,390 -0.08(-0.52%)
Jan 26, 2011 15.11 16.08 15.11 15.98 1,070,376 +0.89(+5.90%)
Jan 25, 2011 15.08 15.11 14.78 15.09 879,877 -0.08(-0.54%)
Jan 24, 2011 14.85 15.23 14.77 15.18 615,282 +0.17(+1.15%)
Jan 21, 2011 15.05 15.36 14.86 15.00 960,654 +0.13(+0.89%)
Jan 20, 2011 14.93 14.99 14.71 14.87 897,815 -0.13(-0.88%)
Jan 19, 2011 15.29 15.33 14.92 15.00 715,728 -0.31(-2.04%)
Jan 18, 2011 15.37 15.47 15.23 15.32 481,093 -0.16(-1.01%)
Jan 14, 2011 15.16 15.63 15.10 15.47 847,718 +0.34(+2.23%)
Jan 13, 2011 15.22 15.28 15.04 15.13 531,739 -0.03(-0.22%)
Jan 12, 2011 15.15 15.32 14.99 15.17 827,155 +0.26(+1.71%)
Jan 11, 2011 14.86 15.49 14.83 14.91 1,178,991 +0.09(+0.61%)
Jan 10, 2011 14.72 14.92 14.62 14.82 1,263,937 -0.04(-0.28%)
Jan 07, 2011 14.84 14.93 14.58 14.86 843,491 +0.11(+0.73%)
Jan 06, 2011 15.13 15.18 14.66 14.76 925,755 -0.28(-1.86%)
Jan 05, 2011 14.79 15.17 14.43 15.04 781,866 +0.17(+1.16%)
Jan 04, 2011 15.22 15.32 14.78 14.86 1,421,346 -0.23(-1.53%)
Jan 03, 2011 14.91 15.18 14.77 15.09 1,072,406 +0.37(+2.52%)
Dec 31, 2010 14.71 14.99 14.58 14.72 464,054 -0.01(-0.06%)
Dec 30, 2010 14.67 14.92 14.65 14.73 704,470 +0.02(+0.11%)
Dec 29, 2010 14.65 14.72 14.50 14.71 944,692 +0.12(+0.79%)
Dec 28, 2010 14.28 14.75 14.24 14.60 830,754 +0.30(+2.13%)
Dec 27, 2010 14.09 14.33 13.95 14.29 796,675 +0.11(+0.75%)
Dec 23, 2010 13.68 14.36 13.63 14.19 1,058,002 +0.48(+3.49%)
Dec 22, 2010 13.49 13.94 13.36 13.71 1,118,088 +0.23(+1.71%)
Dec 21, 2010 13.29 13.58 13.10 13.48 855,761 +0.30(+2.31%)
Dec 20, 2010 13.30 13.31 12.93 13.17 1,250,447 -0.05(-0.37%)
Dec 17, 2010 13.40 13.48 13.20 13.22 1,475,020 -0.23(-1.71%)
Dec 16, 2010 13.41 13.68 13.18 13.45 1,253,179 +0.03(+0.24%)
Dec 15, 2010 13.65 13.80 13.37 13.42 982,913 -0.29(-2.08%)
Dec 14, 2010 13.76 14.00 13.60 13.71 942,191 +0.08(+0.58%)
Dec 13, 2010 13.97 14.28 13.60 13.63 1,949,816 +0.08(+0.58%)
Dec 10, 2010 13.66 13.74 13.43 13.55 1,437,490 -0.07(-0.52%)
Dec 09, 2010 13.67 13.86 13.36 13.62 1,467,986 -0.06(-0.46%)
Dec 08, 2010 14.98 14.98 13.56 13.68 3,939,741 -1.81(-11.70%)
Dec 07, 2010 15.62 15.84 15.34 15.50 1,629,511 +0.12(+0.77%)
Dec 06, 2010 14.74 15.55 14.69 15.38 1,953,494 +0.59(+3.96%)
Dec 03, 2010 14.44 14.83 14.33 14.79 902,742 +0.28(+1.91%)
Dec 02, 2010 14.52 14.63 14.25 14.51 1,330,630 +0.11(+0.77%)
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.