WT Offshore (NY: WTI )

3.380 USD +0.020 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.700 10.03 9.410 9.740 927,849 +0.00(+0.00%)
Jun 29, 2009 9.670 10.05 9.310 9.740 1,737,813 +0.07(+0.72%)
Jun 26, 2009 8.940 9.750 8.740 9.670 5,221,556 +0.73(+8.17%)
Jun 25, 2009 8.645 9.000 8.610 8.940 1,140,842 +0.33(+3.83%)
Jun 24, 2009 8.730 8.850 8.560 8.610 862,279 +0.02(+0.23%)
Jun 23, 2009 8.460 8.810 8.170 8.590 1,484,429 +0.39(+4.76%)
Jun 22, 2009 9.000 9.160 8.200 8.200 1,097,064 -0.97(-10.58%)
Jun 19, 2009 9.540 9.650 9.030 9.170 1,452,086 -0.08(-0.86%)
Jun 18, 2009 10.00 10.02 9.160 9.250 1,071,216 -0.70(-7.04%)
Jun 17, 2009 10.29 10.29 9.600 9.950 847,908 -0.51(-4.88%)
Jun 16, 2009 11.27 11.46 10.31 10.46 1,339,173 -0.90(-7.92%)
Jun 15, 2009 11.21 11.43 10.98 11.36 759,341 -0.19(-1.65%)
Jun 12, 2009 11.73 11.79 11.30 11.55 941,932 -0.35(-2.94%)
Jun 11, 2009 11.65 12.10 11.55 11.90 830,514 +0.25(+2.15%)
Jun 10, 2009 11.86 11.99 11.36 11.65 1,417,831 +0.12(+1.04%)
Jun 09, 2009 11.40 11.68 11.21 11.53 522,782 +0.33(+2.95%)
Jun 08, 2009 11.21 11.27 10.77 11.20 626,704 -0.28(-2.44%)
Jun 05, 2009 11.35 11.73 10.94 11.48 917,175 +0.44(+3.99%)
Jun 04, 2009 10.73 11.28 10.66 11.04 825,810 +0.43(+4.05%)
Jun 03, 2009 11.23 11.23 10.25 10.61 955,542 -0.63(-5.60%)
Jun 02, 2009 11.62 11.62 10.95 11.24 974,576 -0.29(-2.52%)
Jun 01, 2009 10.66 11.92 10.47 11.53 2,051,185 +1.33(+13.04%)
May 29, 2009 9.870 10.32 9.500 10.20 1,291,623 +0.51(+5.26%)
May 28, 2009 9.080 9.810 8.820 9.690 949,019 +0.74(+8.27%)
May 27, 2009 9.190 9.370 8.930 8.950 616,042 -0.11(-1.21%)
May 26, 2009 8.280 9.190 8.150 9.060 954,519 +0.59(+6.97%)
May 22, 2009 8.500 8.730 8.390 8.470 686,096 -0.03(-0.35%)
May 21, 2009 8.310 8.580 8.000 8.500 1,281,316 -0.18(-2.07%)
May 20, 2009 8.510 8.880 8.500 8.680 1,006,676 +0.26(+3.09%)
May 19, 2009 8.480 8.610 8.180 8.420 763,062 +0.02(+0.24%)
May 18, 2009 8.040 8.410 7.910 8.400 762,086 +0.66(+8.53%)
May 15, 2009 8.405 8.510 7.630 7.740 861,509 -0.69(-8.19%)
May 14, 2009 7.980 8.680 7.810 8.430 1,006,079 +0.27(+3.31%)
May 13, 2009 8.860 8.870 8.140 8.160 927,539 -0.84(-9.33%)
May 12, 2009 9.470 9.630 8.590 9.000 1,612,854 -0.37(-3.95%)
May 11, 2009 9.980 10.10 9.290 9.370 1,181,001 -0.83(-8.14%)
May 08, 2009 9.590 10.56 9.450 10.20 1,383,620 +0.94(+10.21%)
May 07, 2009 9.910 10.30 9.090 9.255 1,123,331 -0.44(-4.59%)
May 06, 2009 10.54 10.55 9.500 9.700 1,825,749 -0.38(-3.77%)
May 05, 2009 10.49 10.73 9.140 10.08 1,446,851 -0.75(-6.93%)
May 04, 2009 10.24 10.83 10.01 10.83 1,241,254 +0.88(+8.84%)
May 01, 2009 9.280 10.28 9.280 9.950 1,373,904 +0.67(+7.22%)
Apr 30, 2009 9.610 9.950 9.050 9.280 1,252,827 -0.18(-1.90%)
Apr 29, 2009 9.270 9.560 9.200 9.460 895,743 +0.38(+4.19%)
Apr 28, 2009 8.720 9.250 8.510 9.080 947,712 +0.11(+1.23%)
Apr 27, 2009 9.300 9.410 8.950 8.970 708,242 -0.56(-5.88%)
Apr 24, 2009 9.320 9.750 9.110 9.530 800,025 +0.44(+4.84%)
Apr 23, 2009 9.010 9.320 8.860 9.090 782,158 +0.21(+2.36%)
Apr 22, 2009 9.480 9.710 8.830 8.880 1,396,251 -0.53(-5.63%)
Apr 21, 2009 7.770 9.490 7.600 9.410 1,619,169 +1.37(+17.04%)
Apr 20, 2009 8.750 8.830 7.900 8.040 1,191,472 -1.08(-11.84%)
Apr 17, 2009 8.240 9.240 8.210 9.120 1,261,602 +0.98(+12.04%)
Apr 16, 2009 7.740 8.290 7.570 8.140 793,736 +0.49(+6.41%)
Apr 15, 2009 7.020 7.710 7.020 7.650 986,888 +0.52(+7.29%)
Apr 14, 2009 7.500 7.680 7.010 7.130 874,301 -0.41(-5.44%)
Apr 13, 2009 7.380 7.630 7.250 7.540 483,600 -0.15(-1.95%)
Apr 09, 2009 6.930 7.700 6.930 7.690 1,036,554 +1.01(+15.12%)
Apr 08, 2009 6.330 6.800 6.080 6.680 854,320 +0.31(+4.87%)
Apr 07, 2009 6.840 6.990 6.280 6.370 988,348 -0.73(-10.28%)
Apr 06, 2009 7.210 7.280 7.000 7.100 496,887 -0.20(-2.74%)
Apr 03, 2009 7.030 7.340 6.810 7.300 703,286 +0.31(+4.43%)
Apr 02, 2009 6.480 7.060 6.420 6.990 1,388,596 +0.75(+12.02%)
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.