WT Offshore (NY: WTI )

4.340 USD -0.060 (-1.36%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.92 24.45 23.85 24.38 274,500 +0.24(+0.99%)
Sep 27, 2007 24.27 24.60 23.75 24.14 267,000 -0.05(-0.21%)
Sep 26, 2007 24.13 24.35 23.83 24.19 149,500 +0.11(+0.46%)
Sep 25, 2007 23.99 24.28 23.75 24.08 283,500 -0.09(-0.37%)
Sep 24, 2007 24.40 24.64 24.10 24.17 237,700 -0.43(-1.75%)
Sep 21, 2007 24.47 24.69 24.33 24.60 232,900 +0.19(+0.78%)
Sep 20, 2007 24.80 24.82 24.38 24.41 289,400 -0.39(-1.57%)
Sep 19, 2007 25.29 25.37 24.69 24.80 488,900 -0.44(-1.74%)
Sep 18, 2007 24.63 25.35 24.23 25.24 499,100 +0.61(+2.48%)
Sep 17, 2007 24.45 24.76 24.35 24.63 425,700 +0.23(+0.94%)
Sep 14, 2007 24.01 24.53 23.96 24.40 630,800 +0.39(+1.62%)
Sep 13, 2007 24.21 24.22 23.73 24.01 257,600 -0.10(-0.41%)
Sep 12, 2007 23.95 24.73 23.86 24.11 555,900 +0.16(+0.67%)
Sep 11, 2007 23.14 24.02 23.21 23.95 400,000 +0.81(+3.50%)
Sep 10, 2007 23.98 23.98 22.88 23.14 412,500 -0.86(-3.58%)
Sep 07, 2007 23.26 24.08 22.97 24.00 397,100 +0.58(+2.48%)
Sep 06, 2007 24.18 24.94 23.26 23.42 709,500 -0.76(-3.14%)
Sep 05, 2007 22.99 24.41 22.83 24.18 800,900 +1.17(+5.08%)
Sep 04, 2007 22.27 23.20 22.16 23.01 321,700 +0.72(+3.23%)
Aug 31, 2007 21.89 22.37 21.81 22.29 446,700 +0.55(+2.53%)
Aug 30, 2007 21.94 22.52 21.67 21.74 423,700 -0.63(-2.82%)
Aug 29, 2007 22.16 22.48 21.99 22.37 201,100 +0.35(+1.59%)
Aug 28, 2007 22.70 22.70 21.91 22.02 327,600 -0.83(-3.63%)
Aug 27, 2007 22.71 22.91 22.20 22.85 379,400 +0.25(+1.11%)
Aug 24, 2007 22.44 22.70 22.19 22.60 290,900 +0.39(+1.76%)
Aug 23, 2007 22.02 22.24 21.46 22.21 382,500 +0.32(+1.46%)
Aug 22, 2007 21.76 22.03 21.60 21.89 234,700 +0.39(+1.81%)
Aug 21, 2007 21.50 21.97 21.39 21.50 367,600 -0.18(-0.83%)
Aug 20, 2007 21.36 21.79 21.00 21.68 298,600 +0.23(+1.07%)
Aug 17, 2007 21.90 22.10 20.90 21.45 407,500 +0.26(+1.23%)
Aug 16, 2007 21.45 21.72 20.70 21.19 443,300 -0.39(-1.81%)
Aug 15, 2007 22.06 22.67 21.55 21.58 217,700 -0.73(-3.27%)
Aug 14, 2007 22.86 23.30 22.19 22.31 342,400 -0.63(-2.75%)
Aug 13, 2007 23.17 23.83 22.82 22.94 435,400 -0.15(-0.65%)
Aug 10, 2007 21.02 23.14 20.60 23.09 992,300 +1.71(+8.00%)
Aug 09, 2007 22.68 22.78 20.53 21.38 1,221,500 -1.40(-6.15%)
Aug 08, 2007 22.78 24.76 22.00 22.78 1,112,600 +0.76(+3.45%)
Aug 07, 2007 22.50 23.23 21.96 22.02 1,227,500 +0.23(+1.06%)
Aug 06, 2007 22.43 22.70 21.30 21.79 837,400 -0.78(-3.46%)
Aug 03, 2007 22.55 23.26 22.26 22.57 307,400 -0.69(-2.97%)
Aug 02, 2007 23.50 23.90 22.70 23.26 582,500 -0.33(-1.40%)
Aug 01, 2007 23.55 23.84 22.92 23.59 375,500 +0.17(+0.73%)
Jul 31, 2007 23.89 24.20 23.42 23.42 359,900 -0.38(-1.60%)
Jul 30, 2007 24.50 24.50 23.66 23.80 480,200 -0.28(-1.16%)
Jul 27, 2007 24.00 24.72 23.62 24.08 454,000 -0.13(-0.54%)
Jul 26, 2007 24.00 24.52 23.64 24.21 703,900 +0.31(+1.30%)
Jul 25, 2007 23.88 24.20 23.40 23.90 239,500 +0.04(+0.17%)
Jul 24, 2007 24.90 25.00 23.76 23.86 400,600 -1.23(-4.90%)
Jul 23, 2007 25.52 25.61 24.87 25.09 471,500 -0.50(-1.95%)
Jul 20, 2007 26.00 26.36 25.55 25.59 472,100 -0.74(-2.81%)
Jul 19, 2007 26.60 26.77 26.15 26.33 343,900 -0.21(-0.79%)
Jul 18, 2007 25.79 26.61 25.79 26.54 556,300 +0.69(+2.67%)
Jul 17, 2007 26.32 26.48 25.75 25.85 536,800 -0.22(-0.84%)
Jul 16, 2007 25.57 26.42 25.56 26.07 683,900 -0.15(-0.57%)
Jul 13, 2007 27.00 27.35 25.50 26.22 1,005,900 -1.31(-4.76%)
Jul 12, 2007 27.33 27.62 27.03 27.53 196,600 +0.29(+1.06%)
Jul 11, 2007 27.48 27.67 27.08 27.24 224,600 -0.24(-0.87%)
Jul 10, 2007 27.45 27.76 27.30 27.48 285,237 -0.03(-0.11%)
Jul 09, 2007 27.58 27.73 27.38 27.51 297,000 +0.11(+0.40%)
Jul 06, 2007 27.66 27.76 27.23 27.40 235,900 -0.18(-0.65%)
Jul 05, 2007 28.00 28.07 27.01 27.58 384,600 -0.52(-1.85%)
Jul 03, 2007 27.61 28.10 27.38 28.10 141,800 +0.39(+1.41%)
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.