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 (%)
Jan 31, 2014 13.77 14.05 13.53 13.78 639,601 -0.18(-1.31%)
Jan 30, 2014 14.15 14.29 13.80 13.96 662,921 -0.19(-1.36%)
Jan 29, 2014 14.18 14.47 13.91 14.15 790,648 -0.21(-1.47%)
Jan 28, 2014 14.22 14.49 14.17 14.37 451,045 +0.24(+1.70%)
Jan 27, 2014 14.47 14.54 13.99 14.12 626,543 -0.30(-2.07%)
Jan 24, 2014 14.93 15.03 14.12 14.42 957,425 -0.56(-3.72%)
Jan 23, 2014 15.17 15.39 14.84 14.98 761,005 -0.08(-0.51%)
Jan 22, 2014 14.70 15.58 14.64 15.06 1,121,894 +0.79(+5.53%)
Jan 21, 2014 13.96 14.27 13.88 14.27 512,164 +0.51(+3.71%)
Jan 17, 2014 13.95 13.76 13.76 13.76 382,049 -0.20(-1.45%)
Jan 16, 2014 13.78 14.13 13.70 13.96 390,640 +0.13(+0.97%)
Jan 15, 2014 14.11 14.35 13.75 13.83 747,656 -0.28(-1.98%)
Jan 14, 2014 14.05 14.71 13.92 14.11 1,184,217 +0.20(+1.45%)
Jan 13, 2014 14.17 14.37 13.73 13.90 721,249 -0.29(-2.03%)
Jan 10, 2014 14.10 14.26 13.93 14.19 522,713 +0.21(+1.51%)
Jan 09, 2014 14.19 14.27 13.77 13.98 780,890 -0.13(-0.89%)
Jan 08, 2014 14.53 14.58 13.97 14.11 673,141 -0.52(-3.55%)
Jan 07, 2014 14.37 14.73 14.28 14.63 444,824 +0.35(+2.43%)
Jan 06, 2014 14.53 14.53 14.17 14.28 979,835 -0.20(-1.40%)
Jan 03, 2014 14.79 14.92 14.44 14.48 685,167 -0.23(-1.57%)
Jan 02, 2014 15.22 15.37 14.53 14.71 872,153 -0.68(-4.44%)
Dec 31, 2013 15.48 15.39 15.39 15.39 411,357 -0.02(-0.12%)
Dec 30, 2013 15.66 15.99 15.34 15.41 389,789 -0.27(-1.72%)
Dec 27, 2013 15.59 15.87 15.22 15.68 392,145 +0.29(+1.87%)
Dec 26, 2013 15.67 15.84 15.37 15.39 411,867 -0.16(-1.05%)
Dec 24, 2013 15.22 15.60 15.06 15.56 314,914 +0.29(+1.89%)
Dec 23, 2013 15.25 15.62 15.17 15.27 553,301 +0.10(+0.63%)
Dec 20, 2013 14.97 15.29 14.91 15.17 1,071,755 +0.21(+1.41%)
Dec 19, 2013 14.54 15.05 14.43 14.96 555,056 +0.38(+2.57%)
Dec 18, 2013 14.75 14.90 14.23 14.59 639,077 -0.15(-1.02%)
Dec 17, 2013 14.47 14.79 14.08 14.74 916,402 +0.27(+1.88%)
Dec 16, 2013 14.45 14.63 14.23 14.46 668,212 +0.08(+0.59%)
Dec 13, 2013 14.46 14.57 13.98 14.38 680,178 -0.03(-0.20%)
Dec 12, 2013 14.00 14.51 13.83 14.41 947,755 +0.43(+3.08%)
Dec 11, 2013 14.67 14.80 13.88 13.98 1,055,726 -0.66(-4.48%)
Dec 10, 2013 14.65 15.12 14.47 14.63 725,138 +0.01(+0.06%)
Dec 09, 2013 14.69 14.82 14.30 14.62 857,193 -0.05(-0.32%)
Dec 06, 2013 15.94 15.97 14.56 14.67 1,161,317 -1.01(-6.45%)
Dec 05, 2013 15.97 16.06 15.46 15.68 801,231 -0.38(-2.39%)
Dec 04, 2013 15.64 16.43 15.61 16.07 918,748 +0.43(+2.75%)
Dec 03, 2013 15.76 15.90 15.21 15.64 1,167,497 -0.19(-1.18%)
Dec 02, 2013 15.96 16.02 15.52 15.82 982,471 -0.28(-1.74%)
Nov 29, 2013 15.74 16.61 15.73 16.10 1,111,862 -1.61(-9.09%)
Nov 27, 2013 18.13 18.22 17.36 17.71 519,582 -0.52(-2.87%)
Nov 26, 2013 17.93 18.42 17.67 18.24 353,324 +0.29(+1.62%)
Nov 25, 2013 18.28 18.28 17.55 17.95 344,153 -0.35(-1.89%)
Nov 22, 2013 18.33 18.36 17.70 18.29 423,151 +0.02(+0.10%)
Nov 21, 2013 17.34 18.31 17.14 18.28 1,726,768 +1.18(+6.90%)
Nov 20, 2013 16.65 17.25 16.62 17.10 798,025 +0.60(+3.63%)
Nov 19, 2013 16.51 17.12 16.09 16.50 819,889 +0.12(+0.74%)
Nov 18, 2013 17.40 17.40 16.27 16.37 578,403 -0.98(-5.66%)
Nov 15, 2013 17.64 17.69 17.17 17.36 458,980 -0.28(-1.59%)
Nov 14, 2013 17.19 17.77 17.01 17.64 783,060 +1.43(+8.84%)
Nov 12, 2013 16.84 16.84 16.00 16.21 704,197 -0.73(-4.29%)
Nov 11, 2013 16.74 17.17 16.50 16.93 431,023 +0.24(+1.45%)
Nov 08, 2013 16.72 17.41 16.35 16.69 1,192,274 -0.05(-0.28%)
Nov 07, 2013 16.76 18.13 15.86 16.74 1,498,520 -0.94(-5.32%)
Nov 06, 2013 17.92 18.50 17.44 17.68 683,357 -0.18(-0.99%)
Nov 05, 2013 18.62 18.65 17.59 17.85 563,174 -0.78(-4.20%)
Nov 04, 2013 17.71 18.67 17.66 18.64 691,054 +1.01(+5.76%)
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.