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 (%)
Mar 31, 2020 1.698 1.738 1.629 1.688 5,665,384 +0.15(+9.68%)
Mar 30, 2020 1.510 1.559 1.261 1.539 5,307,416 +0.00(+0.00%)
Mar 27, 2020 1.639 1.639 1.519 1.539 4,660,983 -0.16(-9.36%)
Mar 26, 2020 1.708 1.847 1.639 1.698 6,985,608 +0.00(+0.00%)
Mar 25, 2020 1.788 1.788 1.569 1.698 7,075,754 +0.07(+4.27%)
Mar 24, 2020 1.539 1.639 1.460 1.629 5,312,438 +0.23(+16.31%)
Mar 23, 2020 1.440 1.519 1.390 1.400 3,414,841 -0.17(-10.76%)
Mar 20, 2020 1.738 1.788 1.460 1.569 6,346,723 -0.05(-3.07%)
Mar 19, 2020 1.202 1.897 1.162 1.619 8,846,226 +0.48(+41.74%)
Mar 18, 2020 1.142 1.212 1.063 1.142 4,518,718 -0.07(-5.74%)
Mar 17, 2020 1.192 1.241 1.082 1.212 7,951,871 +0.13(+11.93%)
Mar 16, 2020 1.251 1.271 1.082 1.082 9,217,954 -0.33(-23.24%)
Mar 13, 2020 1.490 1.500 1.231 1.410 12,434,056 +0.01(+0.71%)
Mar 12, 2020 1.400 1.559 1.390 1.400 8,921,123 -0.13(-8.44%)
Mar 11, 2020 1.887 1.897 1.510 1.529 9,020,414 -0.36(-18.95%)
Mar 10, 2020 1.877 1.986 1.698 1.887 8,623,687 +0.35(+22.58%)
Mar 09, 2020 1.519 1.837 1.361 1.539 12,591,606 -0.45(-22.50%)
Mar 06, 2020 2.076 2.185 1.966 1.986 8,059,349 -0.23(-10.31%)
Mar 05, 2020 2.463 2.513 2.185 2.215 7,644,864 -0.19(-7.85%)
Mar 04, 2020 2.532 2.602 2.364 2.403 3,853,713 -0.09(-3.59%)
Mar 03, 2020 2.751 2.810 2.453 2.493 3,481,953 -0.09(-3.46%)
Mar 02, 2020 2.721 2.721 2.532 2.582 3,386,998 +0.00(+0.00%)
Feb 28, 2020 2.671 2.721 2.354 2.582 6,337,862 -0.23(-8.13%)
Feb 27, 2020 2.781 2.850 2.532 2.810 4,291,204 -0.07(-2.41%)
Feb 26, 2020 3.128 3.128 2.801 2.880 3,950,948 -0.23(-7.35%)
Feb 25, 2020 3.317 3.327 3.089 3.108 3,144,106 -0.10(-3.10%)
Feb 24, 2020 3.039 3.208 3.009 3.208 3,179,761 -0.15(-4.44%)
Feb 21, 2020 3.506 3.512 3.337 3.357 3,035,963 -0.20(-5.59%)
Feb 20, 2020 3.694 3.694 3.535 3.555 2,943,089 -0.12(-3.24%)
Feb 19, 2020 3.605 3.704 3.496 3.674 2,883,197 +0.11(+3.06%)
Feb 18, 2020 3.615 3.704 3.545 3.565 2,474,741 -0.05(-1.37%)
Feb 14, 2020 3.744 3.774 3.595 3.615 3,219,429 -0.12(-3.19%)
Feb 13, 2020 3.813 3.873 3.724 3.734 2,211,282 -0.08(-2.08%)
Feb 12, 2020 4.032 4.072 3.804 3.813 4,320,168 -0.09(-2.29%)
Feb 11, 2020 4.042 4.082 3.893 3.903 3,612,882 -0.05(-1.26%)
Feb 10, 2020 3.972 4.062 3.923 3.953 3,868,313 -0.08(-1.97%)
Feb 07, 2020 4.072 4.082 3.972 4.032 2,965,677 -0.07(-1.69%)
Feb 06, 2020 4.270 4.290 4.092 4.101 1,754,741 -0.14(-3.28%)
Feb 05, 2020 4.201 4.270 4.151 4.241 1,841,824 +0.17(+4.15%)
Feb 04, 2020 4.092 4.221 4.032 4.072 2,042,918 +0.06(+1.49%)
Feb 03, 2020 4.072 4.151 4.002 4.012 3,308,846 -0.10(-2.42%)
Jan 31, 2020 4.191 4.211 4.032 4.111 2,093,052 -0.16(-3.72%)
Jan 30, 2020 4.221 4.290 4.121 4.270 1,791,778 -0.02(-0.46%)
Jan 29, 2020 4.519 4.548 4.280 4.290 1,865,210 -0.19(-4.21%)
Jan 28, 2020 4.459 4.509 4.360 4.479 1,783,344 +0.10(+2.27%)
Jan 27, 2020 4.340 4.419 4.270 4.380 2,952,477 -0.07(-1.56%)
Jan 24, 2020 4.558 4.618 4.350 4.449 2,307,029 -0.18(-3.86%)
Jan 23, 2020 4.648 4.697 4.529 4.628 2,724,241 -0.13(-2.71%)
Jan 22, 2020 4.866 4.916 4.658 4.757 2,042,419 -0.14(-2.84%)
Jan 21, 2020 5.065 5.075 4.886 4.896 1,753,692 -0.24(-4.64%)
Jan 17, 2020 5.293 5.363 5.095 5.134 2,202,508 -0.13(-2.45%)
Jan 16, 2020 5.283 5.363 5.234 5.263 1,901,994 +0.05(+0.95%)
Jan 15, 2020 5.134 5.224 5.129 5.214 1,590,246 +0.00(+0.00%)
Jan 14, 2020 5.035 5.234 4.956 5.214 2,573,305 +0.19(+3.75%)
Jan 13, 2020 5.065 5.085 4.817 5.025 2,982,317 -0.07(-1.36%)
Jan 10, 2020 5.204 5.214 5.070 5.095 1,850,880 -0.16(-3.02%)
Jan 09, 2020 5.303 5.328 5.045 5.253 3,783,975 -0.08(-1.49%)
Jan 08, 2020 5.770 5.829 5.273 5.333 3,930,542 -0.44(-7.57%)
Jan 07, 2020 5.661 5.770 5.532 5.770 2,801,226 +0.06(+1.04%)
Jan 06, 2020 5.879 5.939 5.621 5.710 3,385,985 -0.05(-0.86%)
Jan 03, 2020 5.690 6.058 5.671 5.760 5,307,145 +0.38(+7.01%)
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.