WT Offshore (NY: WTI )

4.640 USD +0.270 (+6.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.60 10.83 10.40 10.60 3,358 -0.22(-2.00%)
Sep 29, 2010 10.42 10.82 10.40 10.82 524,522 +0.33(+3.15%)
Sep 28, 2010 10.43 10.50 10.10 10.49 326 +0.13(+1.25%)
Sep 27, 2010 10.29 10.44 10.18 10.36 584,003 +0.06(+0.58%)
Sep 24, 2010 10.00 10.30 9.840 10.30 501,637 +0.47(+4.78%)
Sep 23, 2010 9.730 10.12 9.710 9.830 1,352 -0.02(-0.20%)
Sep 22, 2010 9.980 10.14 9.820 9.850 416,561 -0.15(-1.50%)
Sep 21, 2010 9.880 10.02 9.750 10.00 522,315 +0.14(+1.42%)
Sep 20, 2010 9.560 9.870 9.400 9.860 592,800 +0.31(+3.25%)
Sep 17, 2010 9.550 9.660 9.250 9.550 449,991 +0.04(+0.42%)
Sep 15, 2010 9.740 9.800 9.450 9.510 525,420 -0.27(-2.76%)
Sep 14, 2010 9.810 9.980 9.680 9.780 394,373 -0.08(-0.81%)
Sep 13, 2010 9.790 9.890 9.630 9.860 359,619 +0.19(+1.96%)
Sep 10, 2010 9.630 9.740 9.590 9.670 275,737 +0.06(+0.62%)
Sep 09, 2010 9.700 9.700 9.490 9.610 306,972 +0.08(+0.84%)
Sep 08, 2010 9.500 9.720 9.470 9.530 213,914 +0.04(+0.42%)
Sep 07, 2010 9.710 9.780 9.470 9.490 1,101 -0.31(-3.16%)
Sep 03, 2010 9.540 9.820 9.520 9.800 373,617 +0.39(+4.14%)
Sep 02, 2010 9.500 9.720 9.390 9.410 797 -0.14(-1.47%)
Sep 01, 2010 9.200 9.585 9.120 9.550 417,108 +0.51(+5.61%)
Aug 31, 2010 9.030 9.110 8.800 9.043 6,065 +0.11(+1.26%)
Aug 30, 2010 8.950 9.110 8.850 8.930 837,579 -0.08(-0.89%)
Aug 27, 2010 8.840 9.050 8.780 9.010 571,088 +0.19(+2.15%)
Aug 26, 2010 8.980 9.150 8.750 8.820 771 -0.09(-1.01%)
Aug 25, 2010 8.670 8.930 8.501 8.910 764 +0.18(+2.06%)
Aug 24, 2010 8.590 8.870 8.540 8.730 3,103 +0.00(+0.00%)
Aug 23, 2010 8.740 8.840 8.650 8.730 350,463 +0.04(+0.46%)
Aug 20, 2010 8.780 8.810 8.570 8.690 558,534 -0.12(-1.36%)
Aug 19, 2010 8.990 9.010 8.790 8.810 3,166 -0.25(-2.76%)
Aug 18, 2010 9.010 9.130 8.860 9.060 12,115 +0.05(+0.55%)
Aug 17, 2010 9.130 9.130 8.950 9.010 1,841 +0.03(+0.33%)
Aug 16, 2010 8.950 9.040 8.900 8.980 673,303 -0.03(-0.33%)
Aug 13, 2010 9.010 9.360 9.000 9.010 319,697 -0.25(-2.70%)
Aug 12, 2010 9.150 9.370 9.100 9.260 410,041 +0.00(+0.00%)
Aug 11, 2010 9.370 9.380 9.200 9.260 423,658 -0.32(-3.34%)
Aug 10, 2010 9.650 9.660 9.250 9.580 553,785 -0.24(-2.44%)
Aug 09, 2010 10.00 10.12 9.790 9.820 381,093 -0.17(-1.70%)
Aug 06, 2010 9.990 10.03 9.770 9.990 467,244 -0.07(-0.70%)
Aug 05, 2010 9.980 10.17 9.910 10.06 380,788 +0.00(+0.00%)
Aug 04, 2010 9.590 10.09 9.550 10.06 878,217 +0.52(+5.45%)
Aug 03, 2010 9.770 10.15 9.480 9.540 1,361,407 +0.18(+1.92%)
Aug 02, 2010 9.300 9.540 9.230 9.360 475,607 +0.15(+1.63%)
Jul 30, 2010 9.210 9.430 9.000 9.210 486,370 +0.05(+0.55%)
Jul 29, 2010 9.370 9.430 9.020 9.160 343,662 -0.10(-1.08%)
Jul 28, 2010 9.260 9.670 9.180 9.260 1,239 -0.11(-1.17%)
Jul 27, 2010 9.450 9.760 9.340 9.370 725,628 -0.01(-0.11%)
Jul 26, 2010 9.410 9.460 9.240 9.380 445,923 -0.04(-0.42%)
Jul 23, 2010 9.250 9.420 9.140 9.420 387,726 +0.11(+1.18%)
Jul 22, 2010 9.030 9.380 8.900 9.310 710,630 +0.48(+5.44%)
Jul 21, 2010 9.320 9.320 8.770 8.830 485,019 -0.38(-4.13%)
Jul 20, 2010 8.720 9.250 8.660 9.210 484,813 +0.38(+4.30%)
Jul 19, 2010 8.740 8.850 8.410 8.830 803,129 +0.16(+1.85%)
Jul 16, 2010 8.670 8.910 8.630 8.670 577,707 -0.34(-3.77%)
Jul 15, 2010 9.230 9.230 8.820 9.010 556,191 -0.18(-1.96%)
Jul 14, 2010 9.120 9.350 8.960 9.190 500 +0.06(+0.66%)
Jul 13, 2010 9.130 9.170 8.810 9.130 3,028 +0.33(+3.75%)
Jul 12, 2010 8.920 9.000 8.710 8.800 305,698 -0.19(-2.11%)
Jul 09, 2010 8.990 9.090 8.730 8.990 516,859 +0.21(+2.39%)
Jul 08, 2010 8.780 8.900 8.610 8.780 920 +0.02(+0.23%)
Jul 07, 2010 8.680 8.850 8.610 8.760 1,049,788 +0.09(+1.04%)
Jul 06, 2010 8.670 9.160 8.560 8.670 1,749 -0.27(-3.02%)
Jul 02, 2010 8.940 9.370 8.850 8.940 488,016 -0.25(-2.72%)
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.