WT Offshore (NY: WTI )

4.370 USD -0.030 (-0.67%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.95 12.00 11.42 11.71 1,034,930 -0.19(-1.60%)
Sep 29, 2009 11.56 11.97 11.41 11.90 747,766 +0.45(+3.93%)
Sep 28, 2009 11.30 11.62 11.11 11.45 1,023,433 +0.15(+1.33%)
Sep 25, 2009 11.56 11.60 10.89 11.30 747,821 -0.27(-2.33%)
Sep 24, 2009 12.19 12.31 11.47 11.57 619,302 -0.67(-5.47%)
Sep 23, 2009 12.25 12.54 11.86 12.24 597,851 -0.02(-0.16%)
Sep 22, 2009 12.17 12.51 12.11 12.26 425,333 +0.20(+1.66%)
Sep 21, 2009 11.86 12.18 11.40 12.06 679,158 -0.14(-1.15%)
Sep 18, 2009 12.24 12.30 11.71 12.20 803,630 +0.05(+0.41%)
Sep 17, 2009 12.00 12.88 11.93 12.15 1,140,499 +0.78(+6.86%)
Sep 16, 2009 11.32 12.05 11.27 11.37 1,204,942 +0.16(+1.43%)
Sep 15, 2009 11.02 11.27 10.82 11.21 1,379,808 +0.43(+3.99%)
Sep 14, 2009 10.52 10.79 10.31 10.78 529,027 +0.11(+1.03%)
Sep 11, 2009 10.67 10.86 10.51 10.67 820,007 +0.05(+0.47%)
Sep 10, 2009 10.21 10.70 10.16 10.62 453,128 +0.40(+3.91%)
Sep 09, 2009 9.970 10.27 9.780 10.22 799,850 +0.29(+2.92%)
Sep 08, 2009 9.710 10.01 9.650 9.930 671,339 +0.40(+4.20%)
Sep 04, 2009 9.300 9.540 9.040 9.530 577,371 +0.23(+2.47%)
Sep 03, 2009 9.310 9.470 9.100 9.300 1,107,259 +0.03(+0.32%)
Sep 02, 2009 9.280 9.480 9.040 9.270 560,837 -0.11(-1.17%)
Sep 01, 2009 9.800 9.880 9.310 9.380 1,271,200 -0.50(-5.06%)
Aug 31, 2009 10.23 10.29 9.790 9.880 643,190 -0.54(-5.18%)
Aug 28, 2009 10.44 10.62 10.24 10.42 252,119 +0.06(+0.58%)
Aug 27, 2009 10.34 10.43 9.780 10.36 556,877 -0.04(-0.38%)
Aug 26, 2009 10.68 10.78 10.37 10.40 556,174 -0.34(-3.17%)
Aug 25, 2009 10.94 11.06 10.65 10.74 407,487 -0.09(-0.83%)
Aug 24, 2009 10.88 11.20 10.56 10.83 648,212 +0.03(+0.28%)
Aug 21, 2009 10.60 11.03 10.44 10.80 900,675 +0.54(+5.26%)
Aug 20, 2009 10.61 10.76 9.900 10.26 1,011,770 -0.36(-3.39%)
Aug 19, 2009 10.39 10.72 10.17 10.62 483,041 -0.01(-0.09%)
Aug 18, 2009 10.28 10.73 10.25 10.63 497,787 +0.50(+4.98%)
Aug 17, 2009 10.48 10.57 10.00 10.13 625,671 -0.79(-7.28%)
Aug 14, 2009 11.20 11.24 10.75 10.92 471,889 -0.32(-2.85%)
Aug 13, 2009 11.21 11.36 11.00 11.24 665,872 +0.28(+2.55%)
Aug 12, 2009 10.93 11.15 10.80 10.96 1,041,750 +0.10(+0.92%)
Aug 11, 2009 11.17 11.30 10.84 10.86 531,395 -0.53(-4.65%)
Aug 10, 2009 11.14 11.48 10.93 11.39 839,010 -0.23(-1.98%)
Aug 07, 2009 11.46 11.71 11.18 11.62 620,264 +0.40(+3.57%)
Aug 06, 2009 11.18 11.29 10.98 11.22 828,691 +0.14(+1.26%)
Aug 05, 2009 11.38 11.52 10.96 11.08 844,574 -0.45(-3.90%)
Aug 04, 2009 12.24 12.24 10.89 11.53 1,922,807 -0.11(-0.95%)
Aug 03, 2009 10.91 12.16 10.88 11.64 1,614,920 +0.95(+8.89%)
Jul 31, 2009 9.810 10.85 9.800 10.69 1,084,037 +0.69(+6.90%)
Jul 30, 2009 9.500 10.29 9.480 10.00 847,189 +0.66(+7.07%)
Jul 29, 2009 9.570 9.610 9.200 9.340 575,033 -0.38(-3.91%)
Jul 28, 2009 9.680 9.940 9.530 9.720 669,378 -0.14(-1.42%)
Jul 27, 2009 9.725 9.950 9.600 9.860 496,024 +0.19(+1.96%)
Jul 24, 2009 9.310 9.740 9.310 9.670 650 +0.24(+2.55%)
Jul 23, 2009 9.130 9.600 9.130 9.430 1,147,454 +0.17(+1.84%)
Jul 22, 2009 9.280 9.480 9.140 9.260 750,020 -0.26(-2.73%)
Jul 21, 2009 9.360 9.760 9.300 9.520 1,189,750 +0.27(+2.92%)
Jul 20, 2009 8.880 9.400 8.860 9.250 1,006,859 +0.46(+5.23%)
Jul 17, 2009 9.020 9.020 8.730 8.790 760,300 -0.16(-1.79%)
Jul 16, 2009 8.660 9.000 8.420 8.950 635,417 +0.23(+2.64%)
Jul 15, 2009 8.890 9.020 8.640 8.720 1,063,425 +0.14(+1.63%)
Jul 14, 2009 8.600 8.790 8.400 8.580 821,439 +0.10(+1.18%)
Jul 13, 2009 8.190 8.490 8.140 8.480 702,128 +0.04(+0.47%)
Jul 10, 2009 8.050 8.510 7.800 8.440 906,032 +0.28(+3.43%)
Jul 09, 2009 8.070 8.510 7.940 8.160 1,055,122 +0.21(+2.64%)
Jul 08, 2009 8.230 8.280 7.700 7.950 1,299,601 -0.27(-3.28%)
Jul 07, 2009 8.490 8.570 8.000 8.220 1,622,546 -0.26(-3.07%)
Jul 06, 2009 8.740 8.840 8.280 8.480 1,272,447 -0.60(-6.61%)
Jul 02, 2009 9.340 9.370 9.000 9.080 686,746 -0.54(-5.61%)
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.