WT Offshore (NY: WTI )

3.580 USD +0.170 (+4.99%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.89 22.37 21.81 22.29 446,700 +0.55(+2.53%)
Aug 30, 2007 21.94 22.52 21.67 21.74 423,700 -0.63(-2.82%)
Aug 29, 2007 22.16 22.48 21.99 22.37 201,100 +0.35(+1.59%)
Aug 28, 2007 22.70 22.70 21.91 22.02 327,600 -0.83(-3.63%)
Aug 27, 2007 22.71 22.91 22.20 22.85 379,400 +0.25(+1.11%)
Aug 24, 2007 22.44 22.70 22.19 22.60 290,900 +0.39(+1.76%)
Aug 23, 2007 22.02 22.24 21.46 22.21 382,500 +0.32(+1.46%)
Aug 22, 2007 21.76 22.03 21.60 21.89 234,700 +0.39(+1.81%)
Aug 21, 2007 21.50 21.97 21.39 21.50 367,600 -0.18(-0.83%)
Aug 20, 2007 21.36 21.79 21.00 21.68 298,600 +0.23(+1.07%)
Aug 17, 2007 21.90 22.10 20.90 21.45 407,500 +0.26(+1.23%)
Aug 16, 2007 21.45 21.72 20.70 21.19 443,300 -0.39(-1.81%)
Aug 15, 2007 22.06 22.67 21.55 21.58 217,700 -0.73(-3.27%)
Aug 14, 2007 22.86 23.30 22.19 22.31 342,400 -0.63(-2.75%)
Aug 13, 2007 23.17 23.83 22.82 22.94 435,400 -0.15(-0.65%)
Aug 10, 2007 21.02 23.14 20.60 23.09 992,300 +1.71(+8.00%)
Aug 09, 2007 22.68 22.78 20.53 21.38 1,221,500 -1.40(-6.15%)
Aug 08, 2007 22.78 24.76 22.00 22.78 1,112,600 +0.76(+3.45%)
Aug 07, 2007 22.50 23.23 21.96 22.02 1,227,500 +0.23(+1.06%)
Aug 06, 2007 22.43 22.70 21.30 21.79 837,400 -0.78(-3.46%)
Aug 03, 2007 22.55 23.26 22.26 22.57 307,400 -0.69(-2.97%)
Aug 02, 2007 23.50 23.90 22.70 23.26 582,500 -0.33(-1.40%)
Aug 01, 2007 23.55 23.84 22.92 23.59 375,500 +0.17(+0.73%)
Jul 31, 2007 23.89 24.20 23.42 23.42 359,900 -0.38(-1.60%)
Jul 30, 2007 24.50 24.50 23.66 23.80 480,200 -0.28(-1.16%)
Jul 27, 2007 24.00 24.72 23.62 24.08 454,000 -0.13(-0.54%)
Jul 26, 2007 24.00 24.52 23.64 24.21 703,900 +0.31(+1.30%)
Jul 25, 2007 23.88 24.20 23.40 23.90 239,500 +0.04(+0.17%)
Jul 24, 2007 24.90 25.00 23.76 23.86 400,600 -1.23(-4.90%)
Jul 23, 2007 25.52 25.61 24.87 25.09 471,500 -0.50(-1.95%)
Jul 20, 2007 26.00 26.36 25.55 25.59 472,100 -0.74(-2.81%)
Jul 19, 2007 26.60 26.77 26.15 26.33 343,900 -0.21(-0.79%)
Jul 18, 2007 25.79 26.61 25.79 26.54 556,300 +0.69(+2.67%)
Jul 17, 2007 26.32 26.48 25.75 25.85 536,800 -0.22(-0.84%)
Jul 16, 2007 25.57 26.42 25.56 26.07 683,900 -0.15(-0.57%)
Jul 13, 2007 27.00 27.35 25.50 26.22 1,005,900 -1.31(-4.76%)
Jul 12, 2007 27.33 27.62 27.03 27.53 196,600 +0.29(+1.06%)
Jul 11, 2007 27.48 27.67 27.08 27.24 224,600 -0.24(-0.87%)
Jul 10, 2007 27.45 27.76 27.30 27.48 285,237 -0.03(-0.11%)
Jul 09, 2007 27.58 27.73 27.38 27.51 297,000 +0.11(+0.40%)
Jul 06, 2007 27.66 27.76 27.23 27.40 235,900 -0.18(-0.65%)
Jul 05, 2007 28.00 28.07 27.01 27.58 384,600 -0.52(-1.85%)
Jul 03, 2007 27.61 28.10 27.38 28.10 141,800 +0.39(+1.41%)
Jul 02, 2007 27.91 28.05 27.34 27.71 252,100 -0.28(-1.00%)
Jun 29, 2007 28.05 28.50 27.70 27.99 412,400 +0.07(+0.25%)
Jun 28, 2007 29.02 29.02 27.86 27.92 402,600 -0.38(-1.34%)
Jun 27, 2007 27.70 28.30 27.47 28.30 297,100 +0.59(+2.13%)
Jun 26, 2007 28.60 28.61 27.55 27.71 453,800 -1.01(-3.52%)
Jun 25, 2007 29.21 29.22 28.48 28.72 335,600 -0.57(-1.95%)
Jun 22, 2007 29.75 29.91 29.26 29.29 454,100 -0.45(-1.51%)
Jun 21, 2007 29.93 30.26 29.29 29.74 358,500 +0.46(+1.57%)
Jun 20, 2007 29.96 30.10 29.16 29.28 294,100 -0.55(-1.84%)
Jun 19, 2007 29.96 30.22 29.79 29.83 289,300 -0.38(-1.26%)
Jun 18, 2007 29.48 30.27 29.48 30.21 492,500 +0.73(+2.48%)
Jun 15, 2007 29.43 29.56 29.20 29.48 306,800 +0.36(+1.24%)
Jun 14, 2007 28.55 29.20 28.50 29.12 244,500 +0.57(+2.00%)
Jun 13, 2007 28.32 28.66 28.23 28.55 158,500 +0.35(+1.24%)
Jun 12, 2007 28.41 28.55 27.96 28.20 261,800 -0.15(-0.53%)
Jun 11, 2007 28.67 28.67 28.25 28.35 257,800 -0.32(-1.12%)
Jun 08, 2007 28.50 28.70 28.00 28.67 387,400 +0.40(+1.41%)
Jun 07, 2007 28.95 29.24 28.19 28.27 358,000 -0.93(-3.18%)
Jun 06, 2007 29.47 29.59 28.84 29.20 716,200 -0.27(-0.92%)
Jun 05, 2007 30.67 30.67 29.30 29.47 813,200 -0.31(-1.04%)
Jun 04, 2007 29.68 29.97 29.04 29.78 448,300 -0.02(-0.07%)
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.