WT Offshore (NY: WTI )

3.990 USD -0.060 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.930 8.970 8.460 8.810 1,577,782 -0.21(-2.33%)
Feb 25, 2010 8.470 9.160 8.150 9.020 1,719,396 +0.13(+1.46%)
Feb 24, 2010 8.990 9.130 8.710 8.890 1,291,552 -0.09(-1.00%)
Feb 23, 2010 9.290 9.330 8.960 8.980 515,190 -0.37(-3.96%)
Feb 22, 2010 9.380 9.530 9.210 9.350 512,788 -0.04(-0.43%)
Feb 19, 2010 9.410 9.460 9.190 9.390 508,127 +0.02(+0.21%)
Feb 18, 2010 9.430 9.460 9.210 9.370 609,846 -0.10(-1.06%)
Feb 17, 2010 9.550 9.550 9.330 9.470 330,545 +0.04(+0.42%)
Feb 16, 2010 9.390 9.480 9.260 9.430 596,378 +0.25(+2.72%)
Feb 12, 2010 8.790 9.180 9.180 9.180 983,500 +0.14(+1.55%)
Feb 11, 2010 8.600 9.050 8.510 9.040 522,285 +0.39(+4.51%)
Feb 10, 2010 8.640 8.710 8.340 8.650 452,237 +0.06(+0.70%)
Feb 09, 2010 8.700 8.770 8.440 8.590 484,972 +0.07(+0.82%)
Feb 08, 2010 8.700 8.789 8.470 8.520 546,742 -0.15(-1.73%)
Feb 05, 2010 8.630 8.770 8.270 8.670 1,042,366 +0.08(+0.93%)
Feb 04, 2010 8.970 8.980 8.569 8.590 966,876 -0.53(-5.81%)
Feb 03, 2010 9.240 9.400 9.100 9.120 639,069 -0.15(-1.62%)
Feb 02, 2010 9.200 9.440 9.091 9.270 1,123,807 +0.17(+1.87%)
Feb 01, 2010 9.020 9.210 8.970 9.100 1,303,195 +0.19(+2.13%)
Jan 29, 2010 9.390 9.660 8.900 8.910 1,670,803 -0.41(-4.40%)
Jan 28, 2010 9.715 9.720 9.200 9.320 976,188 -0.33(-3.42%)
Jan 27, 2010 9.720 9.880 9.500 9.650 623,647 -0.10(-1.03%)
Jan 26, 2010 9.750 9.920 9.550 9.750 818,245 -0.05(-0.51%)
Jan 25, 2010 9.990 10.23 9.760 9.800 1,153,694 -0.06(-0.61%)
Jan 22, 2010 10.10 10.29 9.830 9.860 1,083,900 -0.28(-2.76%)
Jan 21, 2010 10.37 10.58 9.910 10.14 1,698,110 -0.25(-2.41%)
Jan 20, 2010 10.78 10.86 10.31 10.39 1,790,015 -0.55(-5.03%)
Jan 19, 2010 11.09 11.26 10.66 10.94 1,172,476 -0.16(-1.44%)
Jan 15, 2010 11.82 11.10 11.10 11.10 2,163,400 -0.70(-5.93%)
Jan 14, 2010 11.42 11.90 11.42 11.80 890,247 +0.38(+3.33%)
Jan 13, 2010 11.97 12.00 11.36 11.42 1,778,285 -0.48(-4.03%)
Jan 12, 2010 12.33 12.43 11.80 11.90 921,108 -0.50(-4.03%)
Jan 11, 2010 12.65 13.27 12.14 12.40 1,177,343 -0.10(-0.80%)
Jan 08, 2010 12.37 12.54 12.12 12.50 521,098 +0.05(+0.40%)
Jan 07, 2010 12.60 12.70 12.24 12.45 565,210 -0.13(-1.03%)
Jan 06, 2010 12.41 12.65 12.39 12.58 604,650 +0.24(+1.94%)
Jan 05, 2010 12.30 12.63 12.17 12.34 625,330 +0.08(+0.65%)
Jan 04, 2010 11.90 12.46 11.86 12.26 838,735 +0.56(+4.79%)
Dec 31, 2009 11.67 11.70 11.70 11.70 311,000 +0.01(+0.09%)
Dec 30, 2009 11.64 11.74 11.43 11.69 384,874 +0.03(+0.26%)
Dec 29, 2009 11.91 12.00 11.61 11.66 309,164 -0.24(-2.02%)
Dec 28, 2009 11.99 12.06 11.87 11.90 371,000 -0.01(-0.08%)
Dec 24, 2009 11.85 11.99 11.73 11.91 196,101 +0.15(+1.28%)
Dec 23, 2009 11.81 11.94 11.65 11.76 492,922 +0.00(+0.00%)
Dec 22, 2009 11.80 11.82 11.59 11.76 314,502 -0.07(-0.59%)
Dec 21, 2009 11.89 12.09 11.78 11.83 439,584 +0.04(+0.34%)
Dec 18, 2009 12.04 12.31 11.72 11.79 1,131,607 +0.03(+0.26%)
Dec 17, 2009 11.50 11.78 11.32 11.76 599,917 -0.06(-0.51%)
Dec 16, 2009 11.51 11.82 11.50 11.82 623,608 +0.43(+3.78%)
Dec 15, 2009 11.18 11.50 11.18 11.39 785,185 +0.18(+1.61%)
Dec 14, 2009 11.09 11.22 11.00 11.21 670,905 +0.55(+5.16%)
Dec 11, 2009 10.60 10.74 10.42 10.66 424,710 +0.08(+0.76%)
Dec 10, 2009 10.48 10.67 10.22 10.58 701,813 +0.14(+1.34%)
Dec 09, 2009 10.28 10.60 10.12 10.44 626,245 +0.14(+1.36%)
Dec 08, 2009 10.45 10.46 10.26 10.30 997,753 -0.29(-2.74%)
Dec 07, 2009 10.51 10.80 10.36 10.59 568,053 +0.09(+0.86%)
Dec 04, 2009 10.64 10.84 10.23 10.50 686,454 +0.14(+1.35%)
Dec 03, 2009 10.74 10.74 10.26 10.36 902,647 -0.31(-2.91%)
Dec 02, 2009 10.54 10.92 10.53 10.67 786,075 +0.06(+0.57%)
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.