WT Offshore (NY: WTI )

3.382 USD -0.058 (-1.69%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.600 3.660 3.540 3.590 1,981,874 -0.04(-1.10%)
Mar 30, 2021 3.570 3.670 3.460 3.630 2,165,466 +0.00(+0.00%)
Mar 29, 2021 3.740 3.800 3.570 3.630 2,940,160 -0.18(-4.72%)
Mar 26, 2021 3.750 3.860 3.680 3.810 3,538,000 +0.19(+5.25%)
Mar 25, 2021 3.580 3.650 3.410 3.620 2,612,637 -0.03(-0.82%)
Mar 24, 2021 3.620 3.830 3.620 3.650 3,374,524 +0.07(+1.96%)
Mar 23, 2021 3.630 3.720 3.550 3.580 3,033,789 -0.19(-5.04%)
Mar 22, 2021 3.930 3.940 3.710 3.770 3,303,591 -0.16(-4.07%)
Mar 19, 2021 3.740 3.965 3.660 3.930 3,652,200 +0.27(+7.38%)
Mar 18, 2021 3.960 3.990 3.610 3.660 5,174,775 -0.37(-9.18%)
Mar 17, 2021 4.080 4.130 3.940 4.030 3,062,254 -0.03(-0.74%)
Mar 16, 2021 4.140 4.240 4.010 4.060 3,548,454 -0.21(-4.92%)
Mar 15, 2021 4.180 4.330 4.060 4.270 3,037,185 +0.11(+2.64%)
Mar 12, 2021 4.190 4.310 4.110 4.160 2,689,100 -0.04(-0.95%)
Mar 11, 2021 4.120 4.280 3.980 4.200 3,636,315 +0.15(+3.70%)
Mar 10, 2021 3.890 4.130 3.860 4.050 5,805,284 +0.25(+6.58%)
Mar 09, 2021 4.140 4.200 3.710 3.800 7,381,993 -0.47(-11.01%)
Mar 08, 2021 4.600 4.700 4.070 4.270 8,901,287 -0.31(-6.77%)
Mar 05, 2021 4.070 5.000 4.000 4.580 40,429,700 +0.79(+20.84%)
Mar 04, 2021 3.450 4.040 3.440 3.790 14,923,173 +0.37(+10.82%)
Mar 03, 2021 3.240 3.500 3.240 3.420 3,750,594 +0.20(+6.21%)
Mar 02, 2021 3.310 3.380 3.190 3.220 2,012,776 -0.08(-2.42%)
Mar 01, 2021 3.380 3.410 3.240 3.300 2,204,771 +0.01(+0.30%)
Feb 26, 2021 3.280 3.340 3.060 3.290 4,038,300 -0.03(-0.90%)
Feb 25, 2021 3.330 3.440 3.280 3.320 3,677,020 +0.04(+1.22%)
Feb 24, 2021 3.100 3.320 3.080 3.280 4,240,003 +0.21(+6.84%)
Feb 23, 2021 3.040 3.130 2.830 3.070 3,942,491 +0.08(+2.68%)
Feb 22, 2021 2.970 3.140 2.950 2.990 5,395,641 +0.07(+2.40%)
Feb 19, 2021 2.890 2.940 2.870 2.920 2,229,300 +0.03(+1.04%)
Feb 18, 2021 3.000 3.020 2.880 2.890 2,503,209 -0.11(-3.67%)
Feb 17, 2021 3.020 3.100 2.950 3.000 2,477,906 -0.02(-0.66%)
Feb 16, 2021 2.980 3.070 2.950 3.020 4,132,570 +0.14(+4.86%)
Feb 12, 2021 2.760 2.890 2.750 2.880 2,161,400 +0.06(+2.13%)
Feb 11, 2021 2.900 2.940 2.740 2.820 3,031,375 -0.11(-3.75%)
Feb 10, 2021 2.880 2.960 2.820 2.930 3,432,129 +0.06(+2.09%)
Feb 09, 2021 2.980 2.980 2.820 2.870 3,529,752 -0.09(-3.04%)
Feb 08, 2021 2.870 3.130 2.840 2.960 6,797,935 +0.14(+4.96%)
Feb 05, 2021 2.720 2.830 2.630 2.820 4,727,500 +0.15(+5.62%)
Feb 04, 2021 2.690 2.720 2.530 2.670 3,238,118 +0.05(+1.91%)
Feb 03, 2021 2.520 2.660 2.500 2.620 4,401,230 +0.14(+5.65%)
Feb 02, 2021 2.560 2.640 2.480 2.480 2,749,787 +0.00(+0.00%)
Feb 01, 2021 2.470 2.520 2.360 2.480 2,978,169 +0.06(+2.48%)
Jan 29, 2021 2.560 2.680 2.400 2.420 4,816,300 -0.18(-6.92%)
Jan 28, 2021 2.710 2.740 2.490 2.600 5,097,159 -0.08(-2.99%)
Jan 27, 2021 2.400 2.700 2.370 2.680 10,891,598 +0.24(+9.84%)
Jan 26, 2021 2.460 2.540 2.430 2.440 3,608,127 -0.03(-1.21%)
Jan 25, 2021 2.320 2.480 2.260 2.470 3,773,947 +0.13(+5.56%)
Jan 22, 2021 2.220 2.340 2.190 2.340 2,780,000 +0.06(+2.63%)
Jan 21, 2021 2.400 2.400 2.250 2.280 3,344,740 -0.10(-4.20%)
Jan 20, 2021 2.480 2.480 2.350 2.380 3,033,129 -0.06(-2.46%)
Jan 19, 2021 2.440 2.470 2.390 2.440 2,942,064 +0.04(+1.67%)
Jan 15, 2021 2.490 2.499 2.370 2.400 3,576,500 -0.11(-4.38%)
Jan 14, 2021 2.510 2.610 2.500 2.510 3,752,343 -0.01(-0.40%)
Jan 13, 2021 2.630 2.630 2.470 2.520 3,793,068 -0.06(-2.33%)
Jan 12, 2021 2.480 2.660 2.470 2.580 4,018,255 +0.14(+5.74%)
Jan 11, 2021 2.300 2.460 2.280 2.440 1,758,593 +0.02(+0.83%)
Jan 08, 2021 2.420 2.440 2.345 2.420 2,859,700 +0.03(+1.26%)
Jan 07, 2021 2.430 2.470 2.380 2.390 3,178,033 -0.02(-0.83%)
Jan 06, 2021 2.430 2.470 2.330 2.410 4,022,911 +0.04(+1.69%)
Jan 05, 2021 2.250 2.450 2.240 2.370 5,562,422 +0.17(+7.73%)
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.