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 (%)
Sep 30, 2019 4.430 4.465 4.355 4.370 1,629,279 -0.12(-2.67%)
Sep 27, 2019 4.380 4.646 4.360 4.490 2,514,100 -0.02(-0.44%)
Sep 26, 2019 4.600 4.650 4.330 4.510 2,689,152 -0.13(-2.80%)
Sep 25, 2019 4.570 4.720 4.490 4.640 1,606,513 -0.02(-0.43%)
Sep 24, 2019 4.670 4.720 4.560 4.660 2,365,999 -0.04(-0.85%)
Sep 23, 2019 4.740 4.840 4.650 4.700 2,402,734 -0.08(-1.67%)
Sep 20, 2019 4.840 4.920 4.757 4.780 6,746,600 -0.01(-0.21%)
Sep 19, 2019 5.160 5.230 4.700 4.790 4,249,094 -0.27(-5.34%)
Sep 18, 2019 5.030 5.130 4.930 5.060 2,323,934 -0.19(-3.62%)
Sep 17, 2019 5.890 5.890 5.120 5.250 4,438,367 -0.68(-11.47%)
Sep 16, 2019 5.380 5.940 5.210 5.930 8,389,348 +1.29(+27.80%)
Sep 13, 2019 4.670 5.020 4.580 4.640 3,753,800 +0.04(+0.87%)
Sep 12, 2019 4.680 4.940 4.590 4.600 2,973,858 -0.30(-6.12%)
Sep 11, 2019 5.160 5.370 4.820 4.900 3,620,480 -0.17(-3.35%)
Sep 10, 2019 4.750 5.400 4.730 5.070 5,588,330 +0.34(+7.19%)
Sep 09, 2019 4.470 4.730 4.450 4.730 2,683,424 +0.35(+7.99%)
Sep 06, 2019 4.450 4.500 4.310 4.380 1,389,300 -0.15(-3.31%)
Sep 05, 2019 4.470 4.670 4.440 4.530 1,997,718 +0.13(+2.95%)
Sep 04, 2019 4.350 4.490 4.300 4.400 1,488,129 +0.18(+4.27%)
Sep 03, 2019 4.270 4.270 4.110 4.220 2,231,685 -0.16(-3.65%)
Aug 30, 2019 4.590 4.590 4.300 4.380 2,681,700 -0.20(-4.37%)
Aug 29, 2019 4.280 4.620 4.180 4.580 3,292,214 +0.40(+9.57%)
Aug 28, 2019 4.140 4.300 4.080 4.180 2,313,345 +0.10(+2.45%)
Aug 27, 2019 4.170 4.170 3.960 4.080 2,230,385 -0.02(-0.49%)
Aug 26, 2019 4.180 4.220 4.050 4.100 2,254,405 +0.04(+0.99%)
Aug 23, 2019 4.310 4.380 4.040 4.060 3,373,800 -0.35(-7.94%)
Aug 22, 2019 4.690 4.705 4.390 4.410 1,738,535 -0.29(-6.17%)
Aug 21, 2019 4.770 4.890 4.640 4.700 1,850,710 -0.01(-0.21%)
Aug 20, 2019 4.610 4.770 4.580 4.710 1,563,380 +0.07(+1.51%)
Aug 19, 2019 4.480 4.700 4.470 4.640 1,947,426 +0.25(+5.69%)
Aug 16, 2019 4.240 4.420 4.200 4.390 1,780,800 +0.22(+5.28%)
Aug 15, 2019 4.320 4.330 4.110 4.170 2,073,286 -0.16(-3.70%)
Aug 14, 2019 4.570 4.630 4.315 4.330 2,278,105 -0.47(-9.79%)
Aug 13, 2019 4.590 4.840 4.590 4.800 1,643,017 +0.14(+3.00%)
Aug 12, 2019 4.700 4.760 4.540 4.660 1,624,291 +0.03(+0.65%)
Aug 09, 2019 4.650 4.750 4.570 4.630 2,071,500 +0.03(+0.65%)
Aug 08, 2019 4.450 4.600 4.390 4.600 2,062,930 +0.24(+5.50%)
Aug 07, 2019 4.140 4.440 4.060 4.360 2,463,403 +0.14(+3.32%)
Aug 06, 2019 4.240 4.310 4.060 4.220 2,105,783 +0.03(+0.72%)
Aug 05, 2019 4.150 4.230 4.080 4.190 1,887,589 -0.09(-2.10%)
Aug 02, 2019 4.450 4.470 4.270 4.280 2,284,600 -0.17(-3.82%)
Aug 01, 2019 4.670 4.690 4.230 4.450 4,095,288 -0.04(-0.89%)
Jul 31, 2019 4.470 4.750 4.470 4.490 2,990,495 +0.03(+0.67%)
Jul 30, 2019 4.180 4.520 4.135 4.460 2,581,325 +0.25(+5.94%)
Jul 29, 2019 4.260 4.310 4.045 4.210 2,078,536 -0.05(-1.17%)
Jul 26, 2019 4.270 4.310 4.220 4.260 1,707,000 -0.01(-0.23%)
Jul 25, 2019 4.460 4.490 4.240 4.270 3,916,896 -0.17(-3.83%)
Jul 24, 2019 4.580 4.640 4.410 4.440 2,739,225 -0.12(-2.63%)
Jul 23, 2019 4.690 4.720 4.480 4.560 2,587,604 -0.13(-2.77%)
Jul 22, 2019 4.850 4.900 4.663 4.690 3,289,496 -0.14(-2.90%)
Jul 19, 2019 4.800 4.905 4.750 4.830 2,655,100 +0.03(+0.63%)
Jul 18, 2019 4.720 4.880 4.690 4.800 2,205,405 +0.04(+0.84%)
Jul 17, 2019 4.810 4.870 4.675 4.760 2,200,141 -0.04(-0.83%)
Jul 16, 2019 4.870 5.040 4.765 4.800 3,734,541 -0.03(-0.62%)
Jul 15, 2019 4.790 4.920 4.680 4.830 2,946,682 +0.14(+2.99%)
Jul 12, 2019 4.630 4.740 4.560 4.690 1,632,600 +0.13(+2.85%)
Jul 11, 2019 4.850 4.900 4.540 4.560 2,305,800 -0.28(-5.79%)
Jul 10, 2019 4.700 4.840 4.630 4.840 1,997,363 +0.25(+5.45%)
Jul 09, 2019 4.540 4.600 4.425 4.590 1,511,359 +0.03(+0.66%)
Jul 08, 2019 4.530 4.660 4.510 4.560 2,121,475 -0.01(-0.22%)
Jul 05, 2019 4.460 4.570 4.430 4.570 1,552,900 +0.11(+2.47%)
Jul 03, 2019 4.540 4.645 4.430 4.460 1,371,300 -0.06(-1.33%)
Jul 02, 2019 4.890 4.890 4.500 4.520 4,143,672 -0.43(-8.69%)
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.