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 (%)
Aug 31, 2005 27.74 28.37 27.00 27.40 363,000 -0.34(-1.23%)
Aug 30, 2005 26.66 27.82 26.63 27.74 263,000 +1.14(+4.29%)
Aug 29, 2005 26.78 27.06 26.49 26.60 306,700 -0.17(-0.64%)
Aug 26, 2005 27.20 27.27 26.60 26.77 91,800 -0.47(-1.73%)
Aug 25, 2005 26.63 27.25 26.63 27.24 105,200 +0.62(+2.33%)
Aug 24, 2005 26.84 27.25 26.50 26.62 157,100 -0.21(-0.78%)
Aug 23, 2005 26.96 27.06 26.64 26.83 128,400 -0.13(-0.48%)
Aug 22, 2005 27.42 27.70 26.65 26.96 110,700 -0.21(-0.77%)
Aug 19, 2005 26.37 27.45 26.25 27.17 102,000 +1.12(+4.30%)
Aug 18, 2005 26.29 26.29 25.60 26.05 178,900 -0.44(-1.66%)
Aug 17, 2005 27.05 27.26 26.35 26.49 189,300 -0.50(-1.85%)
Aug 16, 2005 27.25 27.60 26.45 26.99 532,300 -0.89(-3.19%)
Aug 15, 2005 27.85 28.10 27.19 27.88 366,300 -0.69(-2.42%)
Aug 12, 2005 29.14 29.24 28.54 28.57 168,300 -0.53(-1.82%)
Aug 11, 2005 29.75 30.08 28.95 29.10 296,000 -0.21(-0.72%)
Aug 10, 2005 29.25 29.74 28.50 29.31 310,100 +1.52(+5.47%)
Aug 09, 2005 27.78 28.40 27.72 27.79 190,400 +0.01(+0.04%)
Aug 08, 2005 28.18 28.75 27.70 27.78 200,800 -0.15(-0.54%)
Aug 05, 2005 28.30 28.60 27.70 27.93 175,900 -0.39(-1.38%)
Aug 04, 2005 28.97 28.97 28.20 28.32 142,900 -0.55(-1.91%)
Aug 03, 2005 28.85 29.05 28.46 28.87 106,200 +0.17(+0.59%)
Aug 02, 2005 28.95 29.80 28.29 28.70 111,900 -0.19(-0.66%)
Aug 01, 2005 28.00 29.04 28.00 28.89 120,000 +1.00(+3.59%)
Jul 29, 2005 27.64 28.30 27.36 27.89 164,900 +0.35(+1.27%)
Jul 28, 2005 27.00 27.70 27.00 27.54 114,800 +0.50(+1.85%)
Jul 27, 2005 27.21 27.21 26.77 27.04 83,600 -0.17(-0.62%)
Jul 26, 2005 27.38 27.42 27.00 27.21 157,800 -0.37(-1.34%)
Jul 25, 2005 27.78 28.35 27.45 27.58 133,300 -0.12(-0.43%)
Jul 22, 2005 26.51 27.70 26.51 27.70 114,500 +1.39(+5.28%)
Jul 21, 2005 26.84 26.84 26.02 26.31 90,500 -0.63(-2.34%)
Jul 20, 2005 27.00 27.50 26.38 26.94 73,100 -0.10(-0.37%)
Jul 19, 2005 25.58 27.35 25.55 27.04 118,800 +1.46(+5.71%)
Jul 18, 2005 26.55 26.55 25.55 25.58 60,000 -0.89(-3.36%)
Jul 15, 2005 26.16 26.57 25.30 26.47 86,800 +0.31(+1.19%)
Jul 14, 2005 27.25 27.45 25.71 26.16 115,300 -1.15(-4.21%)
Jul 13, 2005 27.89 27.95 27.06 27.31 161,800 -0.60(-2.15%)
Jul 12, 2005 26.27 28.60 26.27 27.91 257,600 +1.57(+5.96%)
Jul 11, 2005 25.44 26.55 25.15 26.34 164,500 +0.93(+3.66%)
Jul 08, 2005 25.09 25.69 25.07 25.41 117,400 +0.32(+1.28%)
Jul 07, 2005 25.30 25.49 25.09 25.09 213,000 -0.31(-1.22%)
Jul 06, 2005 25.65 25.68 25.24 25.40 118,300 +0.04(+0.16%)
Jul 05, 2005 24.53 25.36 24.41 25.36 121,600 +0.99(+4.06%)
Jul 01, 2005 24.07 24.38 24.03 24.37 49,400 +0.30(+1.25%)
Jun 30, 2005 23.84 24.22 23.70 24.07 132,900 +0.23(+0.96%)
Jun 29, 2005 23.70 23.92 23.55 23.84 153,300 +0.12(+0.51%)
Jun 28, 2005 23.91 23.94 23.50 23.72 206,900 -0.18(-0.75%)
Jun 27, 2005 23.45 23.98 23.35 23.90 112,000 +0.35(+1.49%)
Jun 24, 2005 23.07 23.60 23.00 23.55 235,200 +0.48(+2.08%)
Jun 23, 2005 23.30 23.56 23.00 23.07 137,900 -0.24(-1.03%)
Jun 22, 2005 23.22 23.38 23.20 23.31 67,000 +0.09(+0.39%)
Jun 21, 2005 23.10 23.38 23.10 23.22 58,000 +0.18(+0.78%)
Jun 20, 2005 23.84 24.00 23.02 23.04 78,300 -0.61(-2.58%)
Jun 17, 2005 24.00 24.43 22.16 23.65 244,800 -0.35(-1.46%)
Jun 16, 2005 23.22 24.00 23.22 24.00 144,800 +0.88(+3.81%)
Jun 15, 2005 22.53 23.39 22.53 23.12 109,900 +0.62(+2.76%)
Jun 14, 2005 22.42 22.55 22.10 22.50 121,800 +0.13(+0.58%)
Jun 13, 2005 22.34 22.65 22.03 22.37 160,100 +0.03(+0.13%)
Jun 10, 2005 22.05 22.70 22.05 22.34 185,600 +0.47(+2.15%)
Jun 09, 2005 21.80 22.25 21.70 21.87 145,200 +0.16(+0.74%)
Jun 08, 2005 22.24 22.64 21.71 21.71 92,600 -0.53(-2.38%)
Jun 07, 2005 22.47 22.65 22.24 22.24 135,600 -0.13(-0.58%)
Jun 06, 2005 23.00 23.19 22.35 22.37 138,500 -0.10(-0.45%)
Jun 03, 2005 22.50 23.15 22.45 22.47 169,000 -0.03(-0.13%)
Jun 02, 2005 21.71 22.85 21.60 22.50 274,700 +0.81(+3.73%)
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.