WT Offshore (NY: WTI )

4.750 USD +0.050 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.170 2.170 2.170 2,441,115 -0.07(-3.13%)
Dec 30, 2020 2.230 2.270 2.210 2.240 2,441,115 +0.03(+1.36%)
Dec 29, 2020 2.270 2.300 2.200 2.210 2,749,470 -0.04(-1.78%)
Dec 28, 2020 2.330 2.380 2.240 2.250 2,656,591 -0.05(-2.17%)
Dec 24, 2020 2.390 2.400 2.290 2.300 1,381,500 -0.08(-3.36%)
Dec 23, 2020 2.260 2.470 2.260 2.380 3,636,310 +0.14(+6.25%)
Dec 22, 2020 2.350 2.360 2.230 2.240 3,225,853 -0.09(-3.86%)
Dec 21, 2020 2.280 2.400 2.270 2.330 3,100,938 -0.11(-4.51%)
Dec 18, 2020 2.500 2.560 2.430 2.440 3,185,400 -0.06(-2.40%)
Dec 17, 2020 2.580 2.610 2.450 2.500 2,759,635 -0.03(-1.19%)
Dec 16, 2020 2.610 2.610 2.510 2.530 2,836,833 -0.06(-2.32%)
Dec 15, 2020 2.560 2.650 2.520 2.590 4,808,291 +0.02(+0.78%)
Dec 14, 2020 2.730 2.740 2.470 2.570 6,576,611 -0.05(-1.91%)
Dec 11, 2020 2.570 2.660 2.370 2.620 7,705,400 -0.04(-1.50%)
Dec 10, 2020 2.180 2.750 2.180 2.660 23,456,970 +0.50(+23.15%)
Dec 09, 2020 2.240 2.390 2.140 2.160 7,699,642 -0.04(-1.82%)
Dec 08, 2020 2.140 2.230 2.130 2.200 3,011,452 +0.03(+1.38%)
Dec 07, 2020 2.180 2.230 2.090 2.170 3,447,577 -0.05(-2.25%)
Dec 04, 2020 2.150 2.275 2.145 2.220 6,272,300 +0.14(+6.73%)
Dec 03, 2020 2.100 2.140 2.010 2.080 4,213,621 +0.02(+0.97%)
Dec 02, 2020 1.970 2.200 1.940 2.060 5,330,520 +0.10(+5.10%)
Dec 01, 2020 2.040 2.070 1.950 1.960 3,931,609 +0.00(+0.00%)
Nov 30, 2020 2.100 2.100 1.950 1.960 6,037,937 -0.17(-7.98%)
Nov 27, 2020 2.170 2.210 2.120 2.130 2,109,700 +0.00(+0.00%)
Nov 25, 2020 2.280 2.340 2.100 2.130 6,468,300 -0.26(-10.88%)
Nov 24, 2020 2.200 2.450 2.200 2.390 13,046,874 +0.34(+16.59%)
Nov 23, 2020 1.770 2.060 1.710 2.050 10,379,277 +0.32(+18.50%)
Nov 20, 2020 1.750 1.800 1.715 1.730 2,269,700 -0.01(-0.57%)
Nov 19, 2020 1.770 1.780 1.680 1.740 4,226,414 -0.02(-1.14%)
Nov 18, 2020 1.870 1.900 1.750 1.760 4,324,808 -0.07(-3.83%)
Nov 17, 2020 1.780 1.850 1.740 1.830 2,846,457 +0.02(+1.10%)
Nov 16, 2020 1.800 1.830 1.750 1.810 3,722,982 +0.07(+4.02%)
Nov 13, 2020 1.650 1.760 1.640 1.740 2,719,400 +0.09(+5.45%)
Nov 12, 2020 1.690 1.720 1.640 1.650 2,774,552 -0.07(-4.07%)
Nov 11, 2020 1.750 1.770 1.660 1.720 3,004,125 -0.01(-0.58%)
Nov 10, 2020 1.740 1.750 1.620 1.730 4,666,914 +0.04(+2.37%)
Nov 09, 2020 1.500 1.790 1.480 1.690 11,133,177 +0.33(+24.26%)
Nov 06, 2020 1.410 1.440 1.350 1.360 4,821,200 -0.05(-3.55%)
Nov 05, 2020 1.570 1.600 1.410 1.410 5,060,143 -0.11(-7.24%)
Nov 04, 2020 1.510 1.550 1.450 1.520 3,215,628 -0.02(-1.30%)
Nov 03, 2020 1.530 1.610 1.460 1.540 2,899,526 +0.04(+2.67%)
Nov 02, 2020 1.400 1.520 1.400 1.500 2,570,798 +0.10(+7.14%)
Oct 30, 2020 1.430 1.440 1.365 1.400 3,049,800 -0.07(-4.76%)
Oct 29, 2020 1.510 1.510 1.470 1.470 1,967,395 -0.01(-0.68%)
Oct 28, 2020 1.570 1.570 1.420 1.480 3,754,419 -0.10(-6.33%)
Oct 27, 2020 1.640 1.670 1.580 1.580 2,296,765 -0.04(-2.47%)
Oct 26, 2020 1.700 1.710 1.620 1.620 2,111,434 -0.11(-6.36%)
Oct 23, 2020 1.690 1.740 1.685 1.730 1,742,200 +0.02(+1.17%)
Oct 22, 2020 1.660 1.720 1.640 1.710 1,659,784 +0.07(+4.27%)
Oct 21, 2020 1.660 1.680 1.640 1.640 1,535,099 -0.02(-1.20%)
Oct 20, 2020 1.670 1.690 1.650 1.660 1,757,355 +0.01(+0.61%)
Oct 19, 2020 1.720 1.730 1.650 1.650 2,191,646 -0.05(-2.94%)
Oct 16, 2020 1.730 1.740 1.700 1.700 1,286,000 -0.04(-2.30%)
Oct 15, 2020 1.700 1.750 1.680 1.740 2,189,207 +0.04(+2.35%)
Oct 14, 2020 1.720 1.770 1.700 1.700 1,742,089 -0.01(-0.58%)
Oct 13, 2020 1.770 1.780 1.710 1.710 2,052,048 -0.07(-3.93%)
Oct 12, 2020 1.770 1.810 1.760 1.780 1,478,419 -0.03(-1.66%)
Oct 09, 2020 1.800 1.850 1.760 1.810 1,561,500 +0.00(+0.00%)
Oct 08, 2020 1.750 1.820 1.720 1.810 2,643,516 +0.07(+4.02%)
Oct 07, 2020 1.750 1.760 1.690 1.740 2,874,168 +0.02(+1.16%)
Oct 06, 2020 1.870 1.900 1.720 1.720 5,615,864 -0.15(-8.02%)
Oct 05, 2020 1.900 1.930 1.840 1.870 1,719,725 +0.03(+1.63%)
Oct 02, 2020 1.740 1.850 1.740 1.840 2,267,900 +0.03(+1.66%)
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.