WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.086 2.086 1.937 1.946 6,079,918 -0.17(-7.98%)
Nov 27, 2020 2.155 2.195 2.105 2.115 2,124,368 +0.00(+0.00%)
Nov 25, 2020 2.264 2.324 2.086 2.115 6,513,273 -0.26(-10.88%)
Nov 24, 2020 2.185 2.433 2.185 2.373 13,137,588 +0.34(+16.59%)
Nov 23, 2020 1.758 2.046 1.698 2.036 10,451,443 +0.32(+18.50%)
Nov 20, 2020 1.738 1.787 1.703 1.718 2,285,481 -0.01(-0.58%)
Nov 19, 2020 1.758 1.768 1.668 1.728 4,255,800 -0.02(-1.14%)
Nov 18, 2020 1.857 1.887 1.738 1.748 4,354,878 -0.07(-3.82%)
Nov 17, 2020 1.768 1.837 1.728 1.817 2,866,248 +0.02(+1.10%)
Nov 16, 2020 1.788 1.817 1.738 1.798 3,748,867 +0.07(+4.02%)
Nov 13, 2020 1.639 1.748 1.629 1.728 2,738,307 +0.09(+5.45%)
Nov 12, 2020 1.678 1.708 1.629 1.639 2,793,843 -0.07(-4.07%)
Nov 11, 2020 1.738 1.758 1.649 1.708 3,025,012 -0.01(-0.58%)
Nov 10, 2020 1.728 1.738 1.609 1.718 4,699,362 +0.04(+2.37%)
Nov 09, 2020 1.490 1.778 1.470 1.678 11,210,585 +0.33(+24.26%)
Nov 06, 2020 1.400 1.430 1.341 1.351 4,854,721 -0.05(-3.55%)
Nov 05, 2020 1.559 1.589 1.400 1.400 5,095,325 -0.11(-7.24%)
Nov 04, 2020 1.500 1.539 1.440 1.510 3,237,986 -0.02(-1.30%)
Nov 03, 2020 1.519 1.599 1.450 1.529 2,919,686 +0.04(+2.67%)
Nov 02, 2020 1.390 1.510 1.390 1.490 2,588,672 +0.10(+7.14%)
Oct 30, 2020 1.420 1.430 1.356 1.390 3,071,005 -0.07(-4.76%)
Oct 29, 2020 1.500 1.500 1.460 1.460 1,981,074 -0.01(-0.68%)
Oct 28, 2020 1.559 1.559 1.410 1.470 3,780,523 -0.10(-6.33%)
Oct 27, 2020 1.629 1.658 1.569 1.569 2,312,734 -0.04(-2.47%)
Oct 26, 2020 1.688 1.698 1.609 1.609 2,126,114 -0.11(-6.36%)
Oct 23, 2020 1.678 1.728 1.673 1.718 1,754,313 +0.02(+1.17%)
Oct 22, 2020 1.649 1.708 1.629 1.698 1,671,324 +0.07(+4.27%)
Oct 21, 2020 1.649 1.668 1.629 1.629 1,545,772 -0.02(-1.20%)
Oct 20, 2020 1.658 1.678 1.639 1.649 1,769,573 +0.01(+0.61%)
Oct 19, 2020 1.708 1.718 1.639 1.639 2,206,884 -0.05(-2.94%)
Oct 16, 2020 1.718 1.728 1.688 1.688 1,294,941 -0.04(-2.30%)
Oct 15, 2020 1.688 1.738 1.668 1.728 2,204,428 +0.04(+2.35%)
Oct 14, 2020 1.708 1.758 1.688 1.688 1,754,201 -0.01(-0.58%)
Oct 13, 2020 1.758 1.768 1.698 1.698 2,066,315 -0.07(-3.93%)
Oct 12, 2020 1.758 1.798 1.748 1.768 1,488,698 -0.03(-1.66%)
Oct 09, 2020 1.788 1.837 1.748 1.798 1,572,357 +0.00(+0.00%)
Oct 08, 2020 1.738 1.807 1.708 1.798 2,661,896 +0.07(+4.02%)
Oct 07, 2020 1.738 1.748 1.678 1.728 2,894,151 +0.02(+1.16%)
Oct 06, 2020 1.857 1.887 1.708 1.708 5,654,910 -0.15(-8.02%)
Oct 05, 2020 1.887 1.917 1.827 1.857 1,731,682 +0.03(+1.63%)
Oct 02, 2020 1.728 1.837 1.728 1.827 2,283,668 +0.03(+1.66%)
Oct 01, 2020 1.738 1.807 1.718 1.798 2,339,503 +0.01(+0.56%)
Sep 30, 2020 1.807 1.867 1.778 1.788 1,865,606 -0.03(-1.64%)
Sep 29, 2020 1.798 1.817 1.738 1.817 2,010,357 +0.02(+1.10%)
Sep 28, 2020 1.758 1.817 1.723 1.798 2,525,887 +0.06(+3.43%)
Sep 25, 2020 1.748 1.773 1.698 1.738 2,472,774 -0.03(-1.69%)
Sep 24, 2020 1.698 1.832 1.658 1.768 2,673,627 +0.06(+3.49%)
Sep 23, 2020 1.867 1.887 1.698 1.708 2,815,868 -0.12(-6.52%)
Sep 22, 2020 1.897 1.956 1.827 1.827 1,719,031 -0.05(-2.65%)
Sep 21, 2020 1.907 1.907 1.807 1.877 2,589,956 -0.09(-4.55%)
Sep 18, 2020 1.946 2.021 1.917 1.966 3,287,197 +0.02(+1.02%)
Sep 17, 2020 1.927 1.966 1.847 1.946 2,248,131 +0.04(+2.08%)
Sep 16, 2020 1.857 1.996 1.827 1.907 4,065,277 +0.10(+5.49%)
Sep 15, 2020 1.827 1.897 1.788 1.807 4,199,622 +0.02(+1.11%)
Sep 14, 2020 1.738 1.817 1.639 1.788 3,403,037 +0.05(+2.86%)
Sep 11, 2020 1.807 1.827 1.708 1.738 3,136,759 -0.05(-2.78%)
Sep 10, 2020 1.956 1.956 1.788 1.788 3,556,187 -0.15(-7.69%)
Sep 09, 2020 1.956 1.976 1.927 1.937 2,371,577 +0.03(+1.56%)
Sep 08, 2020 2.036 2.046 1.897 1.907 5,371,180 -0.18(-8.57%)
Sep 04, 2020 2.076 2.105 2.001 2.086 3,572,266 +0.02(+0.96%)
Sep 03, 2020 2.115 2.175 2.046 2.066 4,315,288 -0.03(-1.42%)
Sep 02, 2020 2.195 2.205 2.095 2.095 4,578,692 -0.07(-3.21%)
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.