WT Offshore (NY: WTI )

4.370 USD -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 28.75 29.27 28.44 29.21 349,100 +0.01(+0.03%)
Sep 28, 2006 29.05 29.35 28.91 29.20 257,800 +0.30(+1.04%)
Sep 27, 2006 28.43 29.08 28.15 28.90 558,700 +0.79(+2.81%)
Sep 26, 2006 27.80 28.37 27.63 28.11 333,800 +0.25(+0.90%)
Sep 25, 2006 27.99 27.99 26.84 27.86 422,800 -0.13(-0.46%)
Sep 22, 2006 28.49 28.49 27.88 27.99 293,400 -0.25(-0.89%)
Sep 21, 2006 28.10 28.78 28.07 28.24 383,500 +0.30(+1.07%)
Sep 20, 2006 28.53 28.63 27.91 27.94 346,300 -0.58(-2.03%)
Sep 19, 2006 29.60 29.74 28.25 28.52 258,100 -0.94(-3.19%)
Sep 18, 2006 29.43 30.13 29.04 29.46 492,700 +0.15(+0.51%)
Sep 15, 2006 29.36 29.54 29.09 29.31 316,300 -0.04(-0.14%)
Sep 14, 2006 30.14 30.42 29.00 29.35 1,084,200 +0.21(+0.72%)
Sep 13, 2006 28.10 29.39 28.10 29.14 387,400 +1.12(+4.00%)
Sep 12, 2006 28.40 28.83 27.78 28.02 548,900 -0.76(-2.64%)
Sep 11, 2006 29.00 29.32 28.28 28.78 450,500 -0.57(-1.94%)
Sep 08, 2006 30.90 31.04 29.21 29.35 519,900 -1.68(-5.41%)
Sep 07, 2006 31.01 31.20 30.43 31.03 448,100 -0.48(-1.52%)
Sep 06, 2006 32.67 32.80 31.42 31.51 316,900 -1.15(-3.52%)
Sep 05, 2006 32.27 32.86 32.00 32.66 322,300 +0.14(+0.43%)
Sep 01, 2006 32.20 32.71 32.15 32.52 329,600 +0.43(+1.34%)
Aug 31, 2006 31.60 32.45 31.34 32.09 477,800 +0.39(+1.23%)
Aug 30, 2006 32.00 32.14 31.17 31.70 448,500 -0.36(-1.12%)
Aug 29, 2006 31.48 32.17 31.03 32.06 858,300 +0.59(+1.87%)
Aug 28, 2006 31.40 32.43 31.00 31.47 676,100 -0.14(-0.44%)
Aug 25, 2006 31.26 31.81 31.25 31.61 472,900 +0.29(+0.93%)
Aug 24, 2006 31.45 31.75 31.00 31.32 504,400 -0.14(-0.45%)
Aug 23, 2006 31.51 31.80 31.10 31.46 653,500 -0.04(-0.13%)
Aug 22, 2006 30.80 31.67 30.62 31.50 533,700 +0.62(+2.01%)
Aug 21, 2006 31.36 31.36 30.68 30.88 230,600 -0.43(-1.37%)
Aug 18, 2006 30.81 31.43 30.35 31.31 337,500 +0.75(+2.45%)
Aug 17, 2006 30.82 30.82 29.90 30.56 562,100 -0.34(-1.10%)
Aug 16, 2006 31.00 31.56 30.65 30.90 356,600 -0.23(-0.74%)
Aug 15, 2006 31.18 31.65 30.61 31.13 246,900 +0.42(+1.37%)
Aug 14, 2006 31.95 32.00 30.54 30.71 400,200 -1.38(-4.30%)
Aug 11, 2006 31.60 32.71 31.46 32.09 520,000 +0.63(+2.00%)
Aug 10, 2006 32.09 32.21 31.29 31.46 693,700 -0.53(-1.66%)
Aug 09, 2006 32.25 32.98 31.34 31.99 615,900 -0.75(-2.29%)
Aug 08, 2006 33.20 33.60 32.44 32.74 333,300 -0.28(-0.85%)
Aug 07, 2006 32.78 33.25 32.55 33.02 348,600 +0.48(+1.48%)
Aug 04, 2006 33.33 33.95 32.18 32.54 354,100 -0.86(-2.57%)
Aug 03, 2006 33.50 33.90 33.10 33.40 330,200 -0.25(-0.74%)
Aug 02, 2006 34.57 35.10 33.34 33.65 402,000 -0.74(-2.15%)
Aug 01, 2006 34.10 34.60 33.63 34.39 489,500 +0.33(+0.97%)
Jul 31, 2006 33.74 34.22 33.50 34.06 542,100 +0.52(+1.55%)
Jul 28, 2006 33.43 34.07 33.05 33.54 303,300 +0.11(+0.33%)
Jul 27, 2006 33.95 34.19 33.13 33.43 464,600 -0.57(-1.68%)
Jul 26, 2006 33.04 34.03 32.78 34.00 906,300 +0.71(+2.13%)
Jul 25, 2006 33.00 33.46 32.70 33.29 1,217,200 +0.54(+1.65%)
Jul 24, 2006 32.30 32.95 32.17 32.75 1,032,400 +0.45(+1.39%)
Jul 21, 2006 32.50 32.84 32.07 32.30 4,497,700 -1.71(-5.03%)
Jul 20, 2006 34.99 34.99 34.01 34.01 1,585,600 -0.97(-2.77%)
Jul 19, 2006 35.90 36.40 34.81 34.98 412,100 -0.85(-2.37%)
Jul 18, 2006 36.20 36.40 35.48 35.83 218,400 -0.17(-0.47%)
Jul 17, 2006 36.55 36.65 35.60 36.00 256,600 -0.55(-1.50%)
Jul 14, 2006 36.77 37.22 36.07 36.55 278,700 +0.30(+0.83%)
Jul 13, 2006 36.90 36.90 35.98 36.25 258,800 -1.48(-3.92%)
Jul 12, 2006 38.32 38.45 37.53 37.73 245,800 -0.55(-1.44%)
Jul 11, 2006 37.70 38.58 37.65 38.28 254,100 +0.64(+1.70%)
Jul 10, 2006 37.90 38.56 37.38 37.64 157,700 -0.32(-0.84%)
Jul 07, 2006 39.10 39.24 37.50 37.96 154,600 -0.93(-2.39%)
Jul 06, 2006 39.03 39.40 38.00 38.89 192,800 -0.14(-0.36%)
Jul 05, 2006 39.73 39.93 38.05 39.03 377,300 -0.70(-1.76%)
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.