WT Offshore (NY: WTI )

4.640 USD +0.270 (+6.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.09 16.00 16.00 16.00 395,800 -0.02(-0.12%)
Dec 30, 2013 16.28 16.62 15.94 16.02 375,048 -0.28(-1.72%)
Dec 27, 2013 16.20 16.49 15.82 16.30 377,314 +0.30(+1.87%)
Dec 26, 2013 16.29 16.46 15.97 16.00 396,291 -0.17(-1.05%)
Dec 24, 2013 15.82 16.21 15.65 16.17 303,004 +0.30(+1.89%)
Dec 23, 2013 15.85 16.23 15.77 15.87 532,375 +0.10(+0.63%)
Dec 20, 2013 15.56 15.89 15.50 15.77 1,031,221 +0.22(+1.41%)
Dec 19, 2013 15.11 15.64 15.00 15.55 534,064 -0.03(-0.19%)
Dec 18, 2013 15.75 15.92 15.20 15.58 598,331 -0.16(-1.02%)
Dec 17, 2013 15.46 15.80 15.04 15.74 857,974 +0.29(+1.88%)
Dec 16, 2013 15.43 15.63 15.20 15.45 625,608 +0.09(+0.59%)
Dec 13, 2013 15.45 15.56 14.93 15.36 636,811 -0.03(-0.19%)
Dec 12, 2013 14.95 15.50 14.77 15.39 887,328 +0.46(+3.08%)
Dec 11, 2013 15.67 15.80 14.82 14.93 988,415 -0.70(-4.48%)
Dec 10, 2013 15.65 16.15 15.46 15.63 678,905 +0.01(+0.06%)
Dec 09, 2013 15.69 15.83 15.27 15.62 802,540 -0.05(-0.32%)
Dec 06, 2013 17.03 17.06 15.55 15.67 1,087,274 -1.08(-6.45%)
Dec 05, 2013 17.06 17.15 16.51 16.75 750,146 -0.41(-2.39%)
Dec 04, 2013 16.70 17.55 16.67 17.16 860,171 +0.46(+2.75%)
Dec 03, 2013 16.83 16.98 16.25 16.70 1,093,060 -0.20(-1.18%)
Dec 02, 2013 17.05 17.11 16.58 16.90 919,831 -0.30(-1.74%)
Nov 29, 2013 16.81 17.74 16.80 17.20 1,040,972 -1.72(-9.09%)
Nov 27, 2013 19.36 19.46 18.54 18.92 486,455 -0.56(-2.87%)
Nov 26, 2013 19.15 19.67 18.87 19.48 330,797 +0.31(+1.62%)
Nov 25, 2013 19.53 19.53 18.74 19.17 322,211 -0.37(-1.89%)
Nov 22, 2013 19.58 19.61 18.90 19.54 396,172 +0.02(+0.10%)
Nov 21, 2013 18.52 19.56 18.31 19.52 1,616,673 +1.26(+6.90%)
Nov 20, 2013 17.78 18.42 17.75 18.26 747,145 +0.64(+3.63%)
Nov 19, 2013 17.63 18.29 17.19 17.62 767,615 +0.13(+0.74%)
Nov 18, 2013 18.59 18.59 17.38 17.49 541,525 -1.05(-5.66%)
Nov 15, 2013 18.84 18.89 18.34 18.54 429,717 -0.30(-1.59%)
Nov 14, 2013 18.36 18.98 18.17 18.84 733,134 +1.43(+8.21%)
Nov 12, 2013 18.09 18.09 17.19 17.41 655,512 -0.78(-4.29%)
Nov 11, 2013 17.98 18.45 17.73 18.19 401,224 +0.26(+1.45%)
Nov 08, 2013 17.96 18.70 17.56 17.93 1,109,845 -0.05(-0.28%)
Nov 07, 2013 18.00 19.48 17.04 17.98 1,394,919 -1.01(-5.32%)
Nov 06, 2013 19.25 19.87 18.74 18.99 636,113 -0.19(-0.99%)
Nov 05, 2013 20.00 20.04 18.90 19.18 524,239 -0.84(-4.20%)
Nov 04, 2013 19.03 20.06 18.97 20.02 643,278 +1.09(+5.76%)
Nov 01, 2013 19.14 19.21 17.83 18.93 754,456 -0.16(-0.84%)
Oct 31, 2013 19.41 19.48 18.69 19.09 531,230 -0.39(-2.00%)
Oct 30, 2013 19.95 20.29 19.01 19.48 507,344 -0.49(-2.45%)
Oct 29, 2013 19.68 20.06 19.68 19.97 352,391 +0.42(+2.15%)
Oct 28, 2013 19.49 19.79 19.30 19.55 241,210 +0.01(+0.05%)
Oct 25, 2013 19.54 19.81 19.15 19.54 329,956 +0.18(+0.93%)
Oct 24, 2013 18.28 19.44 18.10 19.36 492,182 +1.00(+5.45%)
Oct 23, 2013 19.34 19.35 18.26 18.36 660,097 -1.08(-5.56%)
Oct 22, 2013 19.74 20.11 19.32 19.44 472,282 -0.21(-1.07%)
Oct 21, 2013 19.94 20.43 19.59 19.65 452,016 -0.32(-1.60%)
Oct 18, 2013 19.80 20.00 19.52 19.97 578,650 +0.43(+2.20%)
Oct 17, 2013 18.93 19.55 18.89 19.54 570,967 -0.18(-0.91%)
Oct 16, 2013 19.13 19.80 18.98 19.72 440,343 +0.82(+4.34%)
Oct 15, 2013 19.15 19.49 18.73 18.90 492,350 -0.27(-1.41%)
Oct 14, 2013 18.97 19.27 18.96 19.17 455,346 +0.02(+0.10%)
Oct 11, 2013 18.29 19.36 18.20 19.15 586,034 +0.69(+3.74%)
Oct 10, 2013 17.87 18.56 17.72 18.46 341,171 +0.91(+5.19%)
Oct 09, 2013 17.91 18.16 17.36 17.55 666,177 -0.32(-1.79%)
Oct 08, 2013 18.24 18.59 17.82 17.87 543,327 -0.35(-1.92%)
Oct 07, 2013 18.70 18.71 18.22 18.22 595,966 -0.72(-3.80%)
Oct 04, 2013 18.65 19.01 18.47 18.94 406,359 +0.38(+2.05%)
Oct 03, 2013 18.47 18.64 18.17 18.56 366,199 +0.06(+0.32%)
Oct 02, 2013 17.95 18.62 17.75 18.50 539,983 +0.42(+2.32%)
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.