WT Offshore (NY: WTI )

4.370 USD -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.78 29.63 28.74 29.41 752,900 +0.56(+1.94%)
May 30, 2007 28.35 28.85 28.23 28.85 972,000 +0.34(+1.19%)
May 29, 2007 28.35 28.59 28.30 28.51 277,700 +0.06(+0.21%)
May 25, 2007 28.14 28.60 28.13 28.45 293,100 +0.48(+1.72%)
May 24, 2007 28.57 28.97 27.78 27.97 241,400 -0.64(-2.24%)
May 23, 2007 28.69 29.16 28.59 28.61 123,300 -0.10(-0.35%)
May 22, 2007 29.00 29.23 28.62 28.71 297,800 -0.30(-1.03%)
May 21, 2007 28.19 29.20 28.19 29.01 514,100 +0.83(+2.95%)
May 18, 2007 27.99 28.45 27.99 28.18 631,680 +0.15(+0.54%)
May 17, 2007 27.37 28.12 27.23 28.03 312,700 +0.53(+1.93%)
May 16, 2007 27.35 27.53 26.97 27.50 267,600 +0.15(+0.55%)
May 15, 2007 27.67 27.67 27.30 27.35 435,400 -0.32(-1.16%)
May 14, 2007 28.12 28.19 27.52 27.67 328,000 -0.38(-1.35%)
May 11, 2007 27.40 28.23 27.37 28.05 574,600 +0.65(+2.37%)
May 10, 2007 27.71 27.72 27.12 27.40 912,800 -0.41(-1.47%)
May 09, 2007 28.01 28.02 27.19 27.81 1,129,800 -0.19(-0.68%)
May 08, 2007 29.55 29.12 27.53 28.00 2,132,200 -3.30(-10.54%)
May 07, 2007 31.75 31.75 30.85 31.30 318,500 -0.25(-0.79%)
May 04, 2007 32.01 32.02 31.30 31.55 543,100 -0.33(-1.04%)
May 03, 2007 31.32 32.07 31.34 31.88 644,200 +0.56(+1.79%)
May 02, 2007 31.02 31.55 30.97 31.32 362,400 +0.20(+0.64%)
May 01, 2007 30.56 31.39 30.56 31.12 713,000 +0.77(+2.54%)
Apr 30, 2007 30.80 31.15 30.27 30.35 484,100 -0.35(-1.14%)
Apr 27, 2007 30.68 30.85 30.53 30.70 436,900 +0.02(+0.07%)
Apr 26, 2007 30.73 31.05 30.53 30.68 498,400 -0.04(-0.13%)
Apr 25, 2007 30.40 31.00 30.35 30.72 829,400 +0.36(+1.19%)
Apr 24, 2007 30.49 30.59 30.24 30.36 397,580 -0.13(-0.43%)
Apr 23, 2007 30.20 30.64 30.20 30.49 347,100 +0.20(+0.66%)
Apr 20, 2007 30.15 30.39 30.08 30.29 446,300 +0.25(+0.83%)
Apr 19, 2007 30.19 30.36 29.86 30.04 655,500 -0.27(-0.89%)
Apr 18, 2007 30.35 30.48 30.09 30.31 351,300 -0.04(-0.13%)
Apr 17, 2007 30.57 30.76 30.15 30.35 438,300 -0.15(-0.49%)
Apr 16, 2007 30.41 30.57 30.11 30.50 561,600 +0.10(+0.33%)
Apr 13, 2007 30.66 30.86 30.38 30.40 475,800 -0.26(-0.85%)
Apr 12, 2007 29.90 30.66 29.90 30.66 400,000 +0.75(+2.51%)
Apr 11, 2007 29.80 30.05 29.61 29.91 377,900 +0.06(+0.20%)
Apr 10, 2007 29.21 29.85 29.21 29.85 521,800 +0.52(+1.77%)
Apr 09, 2007 29.25 29.69 29.22 29.33 395,600 -0.04(-0.14%)
Apr 05, 2007 29.38 29.65 29.22 29.37 572,600 +0.00(+0.00%)
Apr 04, 2007 29.17 29.53 29.01 29.37 322,000 +0.15(+0.51%)
Apr 03, 2007 29.22 29.49 28.75 29.22 287,400 -0.17(-0.58%)
Apr 02, 2007 28.94 29.45 28.88 29.39 293,600 +0.46(+1.59%)
Mar 30, 2007 30.97 33.20 28.92 28.93 414,500 -0.15(-0.52%)
Mar 29, 2007 28.89 29.08 28.23 29.08 860,800 +1.08(+3.86%)
Mar 28, 2007 28.75 28.97 27.99 28.00 648,200 -0.02(-0.07%)
Mar 27, 2007 28.00 28.11 27.77 28.02 296,800 +0.00(+0.00%)
Mar 26, 2007 27.47 28.03 27.16 28.02 393,300 +0.62(+2.26%)
Mar 23, 2007 27.34 27.52 27.08 27.40 246,500 +0.08(+0.29%)
Mar 22, 2007 27.02 27.34 26.93 27.32 500,900 +0.43(+1.60%)
Mar 21, 2007 26.98 27.11 26.63 26.89 548,900 +0.17(+0.64%)
Mar 20, 2007 26.44 26.76 26.23 26.72 433,200 +0.28(+1.06%)
Mar 19, 2007 26.48 26.77 26.18 26.44 242,000 +0.28(+1.07%)
Mar 16, 2007 26.90 26.90 26.10 26.16 482,400 +0.04(+0.15%)
Mar 15, 2007 26.15 26.48 25.76 26.12 930,800 -0.03(-0.11%)
Mar 14, 2007 26.59 26.81 26.03 26.15 1,078,800 -0.44(-1.65%)
Mar 13, 2007 27.24 27.48 26.57 26.59 423,000 -0.65(-2.39%)
Mar 12, 2007 27.42 27.93 27.15 27.24 577,100 -0.68(-2.44%)
Mar 09, 2007 28.00 28.42 27.61 27.92 582,600 -0.58(-2.04%)
Mar 08, 2007 29.50 30.24 27.76 28.50 1,404,400 -1.48(-4.94%)
Mar 07, 2007 29.31 30.28 29.26 29.98 375,200 +0.79(+2.71%)
Mar 06, 2007 29.14 29.38 28.72 29.19 230,200 +0.31(+1.07%)
Mar 05, 2007 29.13 29.32 28.88 28.88 345,900 -0.47(-1.60%)
Mar 02, 2007 30.18 30.20 29.20 29.35 167,600 -0.83(-2.75%)
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.