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 (%)
Jul 31, 2019 4.439 4.717 4.439 4.459 3,011,287 +0.03(+0.67%)
Jul 30, 2019 4.151 4.489 4.106 4.429 2,599,272 +0.25(+5.94%)
Jul 29, 2019 4.231 4.280 4.017 4.181 2,092,987 -0.05(-1.17%)
Jul 26, 2019 4.241 4.280 4.191 4.231 1,718,868 -0.01(-0.23%)
Jul 25, 2019 4.429 4.459 4.211 4.241 3,944,129 -0.17(-3.83%)
Jul 24, 2019 4.548 4.608 4.380 4.409 2,758,270 -0.12(-2.63%)
Jul 23, 2019 4.658 4.687 4.449 4.529 2,605,595 -0.13(-2.77%)
Jul 22, 2019 4.817 4.866 4.631 4.658 3,312,367 -0.14(-2.90%)
Jul 19, 2019 4.767 4.871 4.717 4.797 2,673,560 +0.03(+0.62%)
Jul 18, 2019 4.687 4.846 4.658 4.767 2,220,739 +0.04(+0.84%)
Jul 17, 2019 4.777 4.836 4.643 4.727 2,215,438 -0.04(-0.83%)
Jul 16, 2019 4.836 5.005 4.732 4.767 3,760,507 -0.03(-0.62%)
Jul 15, 2019 4.757 4.886 4.648 4.797 2,967,170 +0.14(+2.99%)
Jul 12, 2019 4.598 4.707 4.529 4.658 1,643,951 +0.13(+2.85%)
Jul 11, 2019 4.817 4.866 4.509 4.529 2,321,832 -0.28(-5.79%)
Jul 10, 2019 4.668 4.807 4.598 4.807 2,011,250 +0.25(+5.45%)
Jul 09, 2019 4.509 4.568 4.394 4.558 1,521,867 +0.03(+0.66%)
Jul 08, 2019 4.499 4.628 4.479 4.529 2,136,225 -0.01(-0.22%)
Jul 05, 2019 4.429 4.538 4.399 4.538 1,563,697 +0.11(+2.47%)
Jul 03, 2019 4.509 4.613 4.399 4.429 1,380,834 -0.06(-1.33%)
Jul 02, 2019 4.856 4.856 4.469 4.489 4,172,482 -0.43(-8.69%)
Jul 01, 2019 5.105 5.164 4.856 4.916 2,909,852 -0.01(-0.20%)
Jun 28, 2019 4.817 4.956 4.737 4.926 3,051,873 +0.20(+4.20%)
Jun 27, 2019 4.677 4.817 4.663 4.727 1,613,137 +0.06(+1.28%)
Jun 26, 2019 4.618 4.777 4.558 4.668 2,206,881 +0.19(+4.21%)
Jun 25, 2019 4.499 4.568 4.409 4.479 2,093,327 -0.02(-0.44%)
Jun 24, 2019 4.707 4.767 4.449 4.499 1,978,413 -0.22(-4.63%)
Jun 21, 2019 4.747 4.856 4.638 4.717 3,550,213 -0.01(-0.21%)
Jun 20, 2019 4.856 4.946 4.677 4.727 2,865,520 +0.16(+3.48%)
Jun 19, 2019 4.628 4.697 4.489 4.568 1,852,786 -0.06(-1.29%)
Jun 18, 2019 4.419 4.653 4.419 4.628 2,507,775 +0.25(+5.67%)
Jun 17, 2019 4.320 4.434 4.201 4.380 2,291,891 +0.01(+0.23%)
Jun 14, 2019 4.499 4.687 4.340 4.370 2,065,965 -0.13(-2.87%)
Jun 13, 2019 4.241 4.509 4.201 4.499 2,954,842 +0.41(+9.95%)
Jun 12, 2019 4.270 4.290 4.092 4.092 2,012,929 -0.28(-6.36%)
Jun 11, 2019 4.419 4.479 4.315 4.370 1,690,272 +0.07(+1.62%)
Jun 10, 2019 4.320 4.434 4.290 4.300 1,569,085 +0.00(+0.00%)
Jun 07, 2019 4.300 4.404 4.191 4.300 2,331,498 +0.03(+0.70%)
Jun 06, 2019 4.151 4.285 4.141 4.270 1,447,177 +0.12(+2.87%)
Jun 05, 2019 4.469 4.538 4.131 4.151 2,602,112 -0.33(-7.32%)
Jun 04, 2019 4.330 4.479 4.270 4.479 2,299,953 +0.23(+5.37%)
Jun 03, 2019 4.211 4.260 4.092 4.250 2,114,825 +0.08(+1.90%)
May 31, 2019 4.131 4.260 4.092 4.171 1,938,183 -0.08(-1.87%)
May 30, 2019 4.370 4.459 4.250 4.250 2,111,265 -0.14(-3.17%)
May 29, 2019 4.221 4.409 4.131 4.389 1,878,033 +0.07(+1.61%)
May 28, 2019 4.370 4.429 4.300 4.320 1,859,313 -0.04(-0.91%)
May 24, 2019 4.519 4.519 4.275 4.360 2,198,480 +0.06(+1.39%)
May 23, 2019 4.409 4.439 4.191 4.300 3,136,701 -0.26(-5.66%)
May 22, 2019 4.846 4.906 4.558 4.558 2,619,934 -0.37(-7.46%)
May 21, 2019 4.817 4.941 4.807 4.926 1,544,852 +0.14(+2.90%)
May 20, 2019 4.856 4.896 4.767 4.787 1,752,473 -0.09(-1.83%)
May 17, 2019 4.906 5.005 4.856 4.876 1,909,082 -0.13(-2.58%)
May 16, 2019 4.896 5.035 4.866 5.005 1,984,009 +0.15(+3.07%)
May 15, 2019 4.906 4.946 4.717 4.856 4,482,039 -0.21(-4.12%)
May 14, 2019 4.866 5.134 4.866 5.065 2,458,510 +0.28(+5.81%)
May 13, 2019 5.035 5.055 4.737 4.787 2,730,379 -0.30(-5.86%)
May 10, 2019 5.095 5.114 4.866 5.085 3,173,714 -0.06(-1.16%)
May 09, 2019 5.204 5.249 4.985 5.144 2,824,775 -0.10(-1.89%)
May 08, 2019 5.154 5.393 5.114 5.244 2,921,211 +0.18(+3.53%)
May 07, 2019 5.124 5.224 4.965 5.065 3,083,038 -0.19(-3.59%)
May 06, 2019 5.055 5.263 4.926 5.253 4,472,347 +0.07(+1.34%)
May 03, 2019 5.373 5.402 5.075 5.184 3,271,187 -0.08(-1.51%)
May 02, 2019 5.681 5.879 5.184 5.263 4,613,147 -0.73(-12.25%)
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.