WT Offshore (NY: WTI )

3.440 USD +0.080 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.39 27.01 25.96 26.82 488,200 +0.79(+3.03%)
Oct 30, 2007 26.00 26.40 25.93 26.03 528,500 -0.14(-0.53%)
Oct 29, 2007 25.20 26.36 25.20 26.17 839,400 +1.11(+4.43%)
Oct 26, 2007 25.56 25.70 25.01 25.06 447,200 -0.24(-0.95%)
Oct 25, 2007 25.69 25.69 25.11 25.30 639,900 -0.69(-2.65%)
Oct 24, 2007 25.49 26.18 25.45 25.99 288,200 +0.31(+1.21%)
Oct 23, 2007 26.16 26.25 25.36 25.68 255,500 -0.31(-1.19%)
Oct 22, 2007 25.63 26.23 25.53 25.99 297,800 +0.08(+0.31%)
Oct 19, 2007 26.44 26.51 25.77 25.91 355,400 -0.80(-3.00%)
Oct 18, 2007 26.12 26.77 25.94 26.71 273,900 +0.53(+2.02%)
Oct 17, 2007 26.80 26.80 26.04 26.18 362,100 -0.22(-0.83%)
Oct 16, 2007 26.50 26.91 26.27 26.40 291,200 -0.22(-0.83%)
Oct 15, 2007 25.97 26.65 25.90 26.62 335,900 +0.93(+3.62%)
Oct 12, 2007 25.17 25.98 25.17 25.69 213,000 +0.31(+1.22%)
Oct 11, 2007 26.00 26.00 25.33 25.38 403,700 -0.26(-1.01%)
Oct 10, 2007 25.09 25.75 24.92 25.64 430,800 +0.53(+2.11%)
Oct 09, 2007 24.27 25.11 24.15 25.11 381,700 +0.92(+3.80%)
Oct 08, 2007 24.25 24.50 23.60 24.19 445,500 -0.12(-0.49%)
Oct 05, 2007 24.02 24.41 23.93 24.31 290,600 +0.17(+0.70%)
Oct 04, 2007 24.13 24.21 23.59 24.14 694,800 -0.69(-2.78%)
Oct 03, 2007 24.69 24.90 24.47 24.83 259,000 +0.23(+0.93%)
Oct 02, 2007 24.41 24.76 24.23 24.60 400,200 +0.04(+0.16%)
Oct 01, 2007 24.28 24.77 24.28 24.56 300,800 +0.18(+0.74%)
Sep 28, 2007 23.92 24.45 23.85 24.38 274,500 +0.24(+0.99%)
Sep 27, 2007 24.27 24.60 23.75 24.14 267,000 -0.05(-0.21%)
Sep 26, 2007 24.13 24.35 23.83 24.19 149,500 +0.11(+0.46%)
Sep 25, 2007 23.99 24.28 23.75 24.08 283,500 -0.09(-0.37%)
Sep 24, 2007 24.40 24.64 24.10 24.17 237,700 -0.43(-1.75%)
Sep 21, 2007 24.47 24.69 24.33 24.60 232,900 +0.19(+0.78%)
Sep 20, 2007 24.80 24.82 24.38 24.41 289,400 -0.39(-1.57%)
Sep 19, 2007 25.29 25.37 24.69 24.80 488,900 -0.44(-1.74%)
Sep 18, 2007 24.63 25.35 24.23 25.24 499,100 +0.61(+2.48%)
Sep 17, 2007 24.45 24.76 24.35 24.63 425,700 +0.23(+0.94%)
Sep 14, 2007 24.01 24.53 23.96 24.40 630,800 +0.39(+1.62%)
Sep 13, 2007 24.21 24.22 23.73 24.01 257,600 -0.10(-0.41%)
Sep 12, 2007 23.95 24.73 23.86 24.11 555,900 +0.16(+0.67%)
Sep 11, 2007 23.14 24.02 23.21 23.95 400,000 +0.81(+3.50%)
Sep 10, 2007 23.98 23.98 22.88 23.14 412,500 -0.86(-3.58%)
Sep 07, 2007 23.26 24.08 22.97 24.00 397,100 +0.58(+2.48%)
Sep 06, 2007 24.18 24.94 23.26 23.42 709,500 -0.76(-3.14%)
Sep 05, 2007 22.99 24.41 22.83 24.18 800,900 +1.17(+5.08%)
Sep 04, 2007 22.27 23.20 22.16 23.01 321,700 +0.72(+3.23%)
Aug 31, 2007 21.89 22.37 21.81 22.29 446,700 +0.55(+2.53%)
Aug 30, 2007 21.94 22.52 21.67 21.74 423,700 -0.63(-2.82%)
Aug 29, 2007 22.16 22.48 21.99 22.37 201,100 +0.35(+1.59%)
Aug 28, 2007 22.70 22.70 21.91 22.02 327,600 -0.83(-3.63%)
Aug 27, 2007 22.71 22.91 22.20 22.85 379,400 +0.25(+1.11%)
Aug 24, 2007 22.44 22.70 22.19 22.60 290,900 +0.39(+1.76%)
Aug 23, 2007 22.02 22.24 21.46 22.21 382,500 +0.32(+1.46%)
Aug 22, 2007 21.76 22.03 21.60 21.89 234,700 +0.39(+1.81%)
Aug 21, 2007 21.50 21.97 21.39 21.50 367,600 -0.18(-0.83%)
Aug 20, 2007 21.36 21.79 21.00 21.68 298,600 +0.23(+1.07%)
Aug 17, 2007 21.90 22.10 20.90 21.45 407,500 +0.26(+1.23%)
Aug 16, 2007 21.45 21.72 20.70 21.19 443,300 -0.39(-1.81%)
Aug 15, 2007 22.06 22.67 21.55 21.58 217,700 -0.73(-3.27%)
Aug 14, 2007 22.86 23.30 22.19 22.31 342,400 -0.63(-2.75%)
Aug 13, 2007 23.17 23.83 22.82 22.94 435,400 -0.15(-0.65%)
Aug 10, 2007 21.02 23.14 20.60 23.09 992,300 +1.71(+8.00%)
Aug 09, 2007 22.68 22.78 20.53 21.38 1,221,500 -1.40(-6.15%)
Aug 08, 2007 22.78 24.76 22.00 22.78 1,112,600 +0.76(+3.45%)
Aug 07, 2007 22.50 23.23 21.96 22.02 1,227,500 +0.23(+1.06%)
Aug 06, 2007 22.43 22.70 21.30 21.79 837,400 -0.78(-3.46%)
Aug 03, 2007 22.55 23.26 22.26 22.57 307,400 -0.69(-2.97%)
Aug 02, 2007 23.50 23.90 22.70 23.26 582,500 -0.33(-1.40%)
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.