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 (%)
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%)
Jun 01, 2005 21.60 21.70 21.50 21.69 184,000 +0.13(+0.60%)
May 31, 2005 21.90 21.90 21.56 21.56 111,000 -0.44(-2.00%)
May 27, 2005 21.42 22.00 21.33 22.00 76,400 +0.63(+2.95%)
May 26, 2005 20.58 21.45 20.47 21.37 100,800 +0.84(+4.09%)
May 25, 2005 20.26 20.79 20.06 20.53 113,000 +0.24(+1.18%)
May 24, 2005 20.10 20.30 19.85 20.29 251,100 +0.24(+1.20%)
May 23, 2005 20.35 20.50 19.92 20.05 111,500 -0.30(-1.47%)
May 20, 2005 20.65 20.65 20.35 20.35 327,900 -0.15(-0.73%)
May 19, 2005 20.60 20.65 20.50 20.50 152,300 -0.10(-0.49%)
May 18, 2005 20.43 20.77 20.43 20.60 292,000 +0.22(+1.08%)
May 17, 2005 20.16 20.40 20.15 20.38 149,800 +0.16(+0.79%)
May 16, 2005 20.35 20.35 19.90 20.22 297,400 -0.14(-0.69%)
May 13, 2005 20.83 20.83 20.28 20.36 47,100 -0.39(-1.88%)
May 12, 2005 21.60 21.61 20.60 20.75 129,900 -0.89(-4.11%)
May 11, 2005 21.45 21.81 21.15 21.64 117,300 +0.10(+0.46%)
May 10, 2005 21.01 22.15 21.00 21.54 366,800 +0.54(+2.57%)
May 09, 2005 20.31 21.05 20.21 21.00 175,600 +0.70(+3.45%)
May 06, 2005 20.40 20.70 19.93 20.30 281,300 -0.11(-0.54%)
May 05, 2005 20.00 20.73 19.91 20.41 217,600 +0.49(+2.46%)
May 04, 2005 19.50 19.97 19.31 19.92 156,500 +0.47(+2.42%)
May 03, 2005 20.41 20.41 19.30 19.45 181,400 -0.96(-4.70%)
May 02, 2005 20.04 20.46 19.83 20.41 34,700 +0.36(+1.80%)
Apr 29, 2005 20.05 20.10 19.80 20.05 224,000 +0.02(+0.10%)
Apr 28, 2005 20.56 20.56 19.99 20.03 195,900 -0.53(-2.58%)
Apr 27, 2005 20.50 20.60 20.20 20.56 71,900 +0.02(+0.10%)
Apr 26, 2005 20.54 20.80 20.40 20.54 195,600 -0.03(-0.15%)
Apr 25, 2005 20.00 20.61 19.96 20.57 208,900 +0.58(+2.90%)
Apr 22, 2005 20.15 20.22 19.62 19.99 399,300 -0.21(-1.04%)
Apr 21, 2005 19.95 20.30 19.93 20.20 123,600 +0.29(+1.46%)
Apr 20, 2005 20.59 20.72 19.49 19.91 125,900 -0.58(-2.83%)
Apr 19, 2005 20.20 20.80 20.20 20.49 159,400 +0.39(+1.94%)
Apr 18, 2005 20.15 20.24 20.03 20.10 495,100 -0.02(-0.10%)
Apr 15, 2005 20.80 20.80 19.60 20.12 270,400 -0.62(-2.99%)
Apr 14, 2005 20.95 21.08 20.58 20.74 163,300 +0.04(+0.19%)
Apr 13, 2005 21.20 21.30 20.63 20.70 161,000 -0.62(-2.91%)
Apr 12, 2005 21.56 21.66 21.02 21.32 162,600 -0.14(-0.65%)
Apr 11, 2005 21.25 21.50 21.16 21.46 140,700 +0.17(+0.80%)
Apr 08, 2005 21.35 21.50 21.16 21.29 260,100 -0.01(-0.05%)
Apr 07, 2005 21.28 21.38 21.05 21.30 263,700 +0.04(+0.19%)
Apr 06, 2005 21.50 21.55 21.00 21.26 189,900 -0.16(-0.75%)
Apr 05, 2005 21.50 21.90 21.06 21.42 235,600 -0.18(-0.83%)
Apr 04, 2005 21.10 21.74 20.98 21.60 275,900 +0.82(+3.95%)
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.