WT Offshore (NY: WTI )

3.410 USD -0.030 (-0.87%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.14 23.01 22.14 22.79 721,334 +0.65(+2.94%)
Mar 30, 2011 21.93 22.45 21.79 22.14 480,683 +0.37(+1.70%)
Mar 29, 2011 21.30 21.93 21.11 21.77 406,094 +0.50(+2.35%)
Mar 28, 2011 21.80 21.97 21.25 21.27 621,751 -0.53(-2.43%)
Mar 25, 2011 21.51 21.99 21.36 21.80 726,352 +0.38(+1.77%)
Mar 24, 2011 21.35 21.67 20.91 21.42 870,947 +0.20(+0.94%)
Mar 23, 2011 20.33 21.40 20.27 21.22 1,149,958 +0.90(+4.43%)
Mar 22, 2011 20.47 20.67 20.06 20.32 678,546 -0.04(-0.20%)
Mar 21, 2011 20.47 20.50 20.18 20.36 1,126,987 +0.51(+2.57%)
Mar 18, 2011 20.25 20.37 19.81 19.85 3,030,847 -0.16(-0.80%)
Mar 17, 2011 19.98 20.27 19.80 20.01 787,877 +0.55(+2.83%)
Mar 16, 2011 19.64 20.24 19.35 19.46 1,337,976 -0.17(-0.87%)
Mar 15, 2011 19.49 19.88 19.49 19.63 1,599,484 -0.27(-1.36%)
Mar 14, 2011 18.94 19.92 18.78 19.90 1,363,979 +0.81(+4.24%)
Mar 11, 2011 18.75 19.42 18.57 19.09 932,046 +0.00(+0.00%)
Mar 10, 2011 19.30 19.59 18.75 19.09 1,266,052 -0.64(-3.24%)
Mar 09, 2011 20.16 20.67 19.61 19.73 1,512,337 -0.48(-2.38%)
Mar 08, 2011 20.75 21.01 19.87 20.21 1,402,467 -1.09(-5.12%)
Mar 07, 2011 20.55 21.57 20.39 21.30 1,666,513 +0.72(+3.50%)
Mar 04, 2011 20.48 20.60 20.06 20.58 1,099,715 +0.06(+0.29%)
Mar 03, 2011 21.20 21.20 19.89 20.52 2,064,302 -0.58(-2.75%)
Mar 02, 2011 22.14 22.34 20.87 21.10 4,509,050 -3.54(-14.37%)
Mar 01, 2011 26.03 26.03 24.41 24.64 1,150,927 -0.89(-3.49%)
Feb 28, 2011 25.59 26.12 25.14 25.53 960,145 +0.14(+0.55%)
Feb 25, 2011 24.32 25.50 24.06 25.39 1,119,951 +1.24(+5.13%)
Feb 24, 2011 23.69 24.69 23.66 24.15 739,309 +0.54(+2.29%)
Feb 23, 2011 22.86 23.76 22.74 23.61 511,761 +0.80(+3.51%)
Feb 22, 2011 23.34 23.69 22.57 22.81 792,390 -0.41(-1.77%)
Feb 18, 2011 23.47 23.94 23.06 23.22 650,918 -0.14(-0.60%)
Feb 17, 2011 23.69 23.80 23.19 23.36 797,393 -0.32(-1.35%)
Feb 16, 2011 23.53 23.89 23.46 23.68 749,413 +0.24(+1.02%)
Feb 15, 2011 23.55 23.77 23.32 23.44 1,051,979 -0.12(-0.51%)
Feb 14, 2011 22.64 23.66 22.57 23.56 988,886 +1.00(+4.43%)
Feb 11, 2011 21.71 22.59 21.64 22.56 748,440 +0.83(+3.82%)
Feb 10, 2011 21.49 21.94 21.34 21.73 517,839 +0.11(+0.51%)
Feb 09, 2011 21.78 22.13 21.53 21.62 711,501 -0.23(-1.05%)
Feb 08, 2011 21.60 22.05 21.17 21.85 758,945 +0.26(+1.20%)
Feb 07, 2011 21.13 21.86 21.12 21.59 756,671 +0.57(+2.71%)
Feb 04, 2011 21.02 21.09 20.53 21.02 491,388 +0.08(+0.38%)
Feb 03, 2011 20.64 21.09 20.33 20.94 374,577 +0.33(+1.60%)
Feb 02, 2011 20.60 21.13 20.55 20.61 488,582 -0.06(-0.29%)
Feb 01, 2011 20.57 21.33 20.40 20.67 1,106,526 +0.32(+1.57%)
Jan 31, 2011 19.37 20.65 19.37 20.35 1,125,639 +1.14(+5.93%)
Jan 28, 2011 19.26 19.44 19.10 19.21 855,028 -0.09(-0.47%)
Jan 27, 2011 19.40 19.51 19.00 19.30 703,078 -0.10(-0.52%)
Jan 26, 2011 18.34 19.52 18.34 19.40 881,845 +1.08(+5.90%)
Jan 25, 2011 18.30 18.34 17.94 18.32 724,899 -0.10(-0.54%)
Jan 24, 2011 18.03 18.49 17.93 18.42 506,909 +0.21(+1.15%)
Jan 21, 2011 18.27 18.64 18.04 18.21 791,449 +0.16(+0.89%)
Jan 20, 2011 18.12 18.19 17.85 18.05 739,678 -0.16(-0.88%)
Jan 19, 2011 18.56 18.61 18.11 18.21 589,663 -0.38(-2.04%)
Jan 18, 2011 18.65 18.78 18.49 18.59 396,356 -0.19(-1.01%)
Jan 14, 2011 18.40 18.97 18.33 18.78 698,405 +0.41(+2.23%)
Jan 13, 2011 18.48 18.55 18.25 18.37 438,081 -0.04(-0.22%)
Jan 12, 2011 18.39 18.60 18.19 18.41 681,464 +0.31(+1.71%)
Jan 11, 2011 18.04 18.80 18.00 18.10 971,329 +0.11(+0.61%)
Jan 10, 2011 17.87 18.11 17.75 17.99 1,041,313 -0.05(-0.28%)
Jan 07, 2011 18.01 18.12 17.70 18.04 694,922 +0.13(+0.73%)
Jan 06, 2011 18.36 18.43 17.80 17.91 762,697 -0.34(-1.86%)
Jan 05, 2011 17.95 18.41 17.51 18.25 644,152 +0.21(+1.16%)
Jan 04, 2011 18.48 18.59 17.94 18.04 1,170,996 -0.28(-1.53%)
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.