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 (%)
Jul 31, 2015 4.020 4.040 3.690 3.770 1,088,238 -0.26(-6.45%)
Jul 30, 2015 4.040 4.070 3.900 4.030 1,279,702 -0.05(-1.23%)
Jul 29, 2015 3.860 4.080 3.700 4.080 2,406,655 +0.20(+5.15%)
Jul 28, 2015 4.020 4.090 3.835 3.880 1,487,172 -0.11(-2.76%)
Jul 27, 2015 4.160 4.180 3.950 3.990 926,126 -0.28(-6.56%)
Jul 24, 2015 4.510 4.510 4.178 4.270 978,588 -0.25(-5.53%)
Jul 23, 2015 4.430 4.530 4.210 4.520 1,071,225 +0.16(+3.67%)
Jul 22, 2015 4.480 4.480 4.170 4.360 1,317,639 -0.12(-2.68%)
Jul 21, 2015 4.360 4.590 4.295 4.480 1,074,503 +0.18(+4.19%)
Jul 20, 2015 4.430 4.470 4.170 4.300 1,248,300 -0.13(-2.93%)
Jul 17, 2015 4.550 4.550 4.400 4.430 756,266 -0.12(-2.64%)
Jul 16, 2015 4.640 4.800 4.460 4.550 1,008,445 -0.05(-1.09%)
Jul 15, 2015 4.830 4.990 4.570 4.600 935,241 -0.31(-6.31%)
Jul 14, 2015 4.590 4.930 4.587 4.910 893,560 +0.25(+5.36%)
Jul 13, 2015 4.650 4.840 4.510 4.660 664,846 -0.01(-0.21%)
Jul 10, 2015 4.840 4.900 4.630 4.670 976,582 -0.08(-1.68%)
Jul 09, 2015 4.690 4.845 4.600 4.750 2,156,938 +0.21(+4.63%)
Jul 08, 2015 4.750 4.840 4.420 4.540 2,008,896 -0.31(-6.39%)
Jul 07, 2015 4.750 4.980 4.450 4.850 2,810,351 +0.04(+0.83%)
Jul 06, 2015 5.070 5.100 4.770 4.810 2,142,118 -0.33(-6.42%)
Jul 02, 2015 5.270 5.140 5.140 5.140 849,300 -0.02(-0.39%)
Jul 01, 2015 5.420 5.465 5.140 5.160 1,458,278 -0.32(-5.84%)
Jun 30, 2015 5.460 5.520 5.310 5.480 986,406 +0.11(+2.05%)
Jun 29, 2015 5.550 5.580 5.360 5.370 956,984 -0.30(-5.29%)
Jun 26, 2015 5.710 5.760 5.570 5.670 1,729,040 -0.07(-1.22%)
Jun 25, 2015 5.640 5.780 5.540 5.740 1,029,745 +0.06(+1.06%)
Jun 24, 2015 5.660 5.750 5.620 5.680 1,375,951 +0.01(+0.18%)
Jun 23, 2015 5.610 5.730 5.520 5.670 1,064,639 +0.05(+0.89%)
Jun 22, 2015 5.500 5.705 5.400 5.620 1,717,799 +0.13(+2.37%)
Jun 19, 2015 5.410 5.550 5.340 5.490 1,551,836 +0.07(+1.29%)
Jun 18, 2015 5.420 5.530 5.310 5.420 1,088,270 +0.01(+0.18%)
Jun 17, 2015 5.420 5.550 5.360 5.410 951,647 +0.02(+0.37%)
Jun 16, 2015 5.330 5.400 5.310 5.390 499,738 +0.03(+0.56%)
Jun 15, 2015 5.250 5.445 5.210 5.360 925,264 +0.07(+1.32%)
Jun 12, 2015 5.360 5.360 5.210 5.290 768,881 -0.11(-2.04%)
Jun 11, 2015 5.460 5.530 5.290 5.400 1,313,742 -0.08(-1.46%)
Jun 10, 2015 5.440 5.490 5.390 5.480 735,565 +0.11(+2.05%)
Jun 09, 2015 5.370 5.490 5.323 5.370 894,777 +0.08(+1.51%)
Jun 08, 2015 5.250 5.310 5.190 5.290 1,119,224 +0.01(+0.19%)
Jun 05, 2015 5.150 5.395 5.140 5.280 1,363,767 +0.05(+0.96%)
Jun 04, 2015 5.250 5.330 5.200 5.230 981,483 -0.10(-1.88%)
Jun 03, 2015 5.410 5.515 5.250 5.330 1,135,168 -0.15(-2.74%)
Jun 02, 2015 5.300 5.548 5.300 5.480 1,167,922 +0.21(+3.98%)
Jun 01, 2015 5.420 5.440 5.230 5.270 1,047,300 -0.14(-2.59%)
May 29, 2015 5.200 5.470 5.200 5.410 1,476,948 +0.22(+4.24%)
May 28, 2015 5.100 5.240 5.090 5.190 1,254,867 +0.01(+0.19%)
May 27, 2015 5.100 5.330 5.090 5.180 1,266,257 +0.07(+1.37%)
May 26, 2015 5.200 5.280 5.090 5.110 1,790,625 -0.21(-3.95%)
May 22, 2015 5.330 5.320 5.320 5.320 1,406,900 -0.10(-1.85%)
May 21, 2015 5.220 5.440 5.180 5.420 1,795,149 +0.27(+5.24%)
May 20, 2015 5.200 5.260 5.050 5.150 2,411,343 -0.04(-0.77%)
May 19, 2015 5.540 5.600 5.190 5.190 2,357,998 -0.37(-6.65%)
May 18, 2015 5.690 5.700 5.480 5.560 1,803,281 -0.14(-2.46%)
May 15, 2015 5.540 5.740 5.370 5.700 2,164,190 +0.12(+2.15%)
May 14, 2015 5.800 5.880 5.550 5.580 2,418,402 -0.20(-3.46%)
May 13, 2015 5.950 5.980 5.700 5.780 2,058,718 -0.08(-1.37%)
May 12, 2015 5.810 5.940 5.730 5.860 2,233,782 +0.07(+1.21%)
May 11, 2015 6.050 6.060 5.750 5.790 2,504,718 -0.22(-3.66%)
May 08, 2015 5.840 6.020 5.530 6.010 3,631,788 +0.28(+4.89%)
May 07, 2015 6.050 6.150 5.700 5.730 5,306,018 -0.46(-7.43%)
May 06, 2015 6.630 6.650 6.020 6.190 4,354,335 -0.27(-4.18%)
May 05, 2015 6.520 6.710 6.410 6.460 3,357,521 +0.14(+2.22%)
May 04, 2015 6.220 6.420 6.195 6.320 2,545,392 +0.11(+1.77%)
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.