WT Offshore (NY: WTI )

3.385 USD -0.055 (-1.60%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.390 9.660 8.900 8.910 1,670,803 -0.41(-4.40%)
Jan 28, 2010 9.715 9.720 9.200 9.320 976,188 -0.33(-3.42%)
Jan 27, 2010 9.720 9.880 9.500 9.650 623,647 -0.10(-1.03%)
Jan 26, 2010 9.750 9.920 9.550 9.750 818,245 -0.05(-0.51%)
Jan 25, 2010 9.990 10.23 9.760 9.800 1,153,694 -0.06(-0.61%)
Jan 22, 2010 10.10 10.29 9.830 9.860 1,083,900 -0.28(-2.76%)
Jan 21, 2010 10.37 10.58 9.910 10.14 1,698,110 -0.25(-2.41%)
Jan 20, 2010 10.78 10.86 10.31 10.39 1,790,015 -0.55(-5.03%)
Jan 19, 2010 11.09 11.26 10.66 10.94 1,172,476 -0.16(-1.44%)
Jan 15, 2010 11.82 11.10 11.10 11.10 2,163,400 -0.70(-5.93%)
Jan 14, 2010 11.42 11.90 11.42 11.80 890,247 +0.38(+3.33%)
Jan 13, 2010 11.97 12.00 11.36 11.42 1,778,285 -0.48(-4.03%)
Jan 12, 2010 12.33 12.43 11.80 11.90 921,108 -0.50(-4.03%)
Jan 11, 2010 12.65 13.27 12.14 12.40 1,177,343 -0.10(-0.80%)
Jan 08, 2010 12.37 12.54 12.12 12.50 521,098 +0.05(+0.40%)
Jan 07, 2010 12.60 12.70 12.24 12.45 565,210 -0.13(-1.03%)
Jan 06, 2010 12.41 12.65 12.39 12.58 604,650 +0.24(+1.94%)
Jan 05, 2010 12.30 12.63 12.17 12.34 625,330 +0.08(+0.65%)
Jan 04, 2010 11.90 12.46 11.86 12.26 838,735 +0.56(+4.79%)
Dec 31, 2009 11.67 11.70 11.70 11.70 311,000 +0.01(+0.09%)
Dec 30, 2009 11.64 11.74 11.43 11.69 384,874 +0.03(+0.26%)
Dec 29, 2009 11.91 12.00 11.61 11.66 309,164 -0.24(-2.02%)
Dec 28, 2009 11.99 12.06 11.87 11.90 371,000 -0.01(-0.08%)
Dec 24, 2009 11.85 11.99 11.73 11.91 196,101 +0.15(+1.28%)
Dec 23, 2009 11.81 11.94 11.65 11.76 492,922 +0.00(+0.00%)
Dec 22, 2009 11.80 11.82 11.59 11.76 314,502 -0.07(-0.59%)
Dec 21, 2009 11.89 12.09 11.78 11.83 439,584 +0.04(+0.34%)
Dec 18, 2009 12.04 12.31 11.72 11.79 1,131,607 +0.03(+0.26%)
Dec 17, 2009 11.50 11.78 11.32 11.76 599,917 -0.06(-0.51%)
Dec 16, 2009 11.51 11.82 11.50 11.82 623,608 +0.43(+3.78%)
Dec 15, 2009 11.18 11.50 11.18 11.39 785,185 +0.18(+1.61%)
Dec 14, 2009 11.09 11.22 11.00 11.21 670,905 +0.55(+5.16%)
Dec 11, 2009 10.60 10.74 10.42 10.66 424,710 +0.08(+0.76%)
Dec 10, 2009 10.48 10.67 10.22 10.58 701,813 +0.14(+1.34%)
Dec 09, 2009 10.28 10.60 10.12 10.44 626,245 +0.14(+1.36%)
Dec 08, 2009 10.45 10.46 10.26 10.30 997,753 -0.29(-2.74%)
Dec 07, 2009 10.51 10.80 10.36 10.59 568,053 +0.09(+0.86%)
Dec 04, 2009 10.64 10.84 10.23 10.50 686,454 +0.14(+1.35%)
Dec 03, 2009 10.74 10.74 10.26 10.36 902,647 -0.31(-2.91%)
Dec 02, 2009 10.54 10.92 10.53 10.67 786,075 +0.06(+0.57%)
Dec 01, 2009 10.45 10.79 10.45 10.61 562,314 +0.26(+2.51%)
Nov 30, 2009 10.32 10.46 10.13 10.35 582,030 -0.04(-0.38%)
Nov 27, 2009 10.20 10.53 10.05 10.39 376,150 -0.42(-3.89%)
Nov 25, 2009 10.58 10.90 10.46 10.81 368,647 +0.53(+5.16%)
Nov 24, 2009 10.47 10.57 10.18 10.28 396,287 -0.20(-1.91%)
Nov 23, 2009 10.22 10.69 10.22 10.48 892,744 +0.41(+4.07%)
Nov 20, 2009 9.930 10.13 9.775 10.07 983,562 -0.07(-0.69%)
Nov 19, 2009 10.48 10.51 9.880 10.14 1,478,232 -0.41(-3.89%)
Nov 18, 2009 10.59 10.67 10.37 10.55 707,843 +0.00(+0.00%)
Nov 17, 2009 10.86 10.88 10.40 10.55 719,199 -0.29(-2.68%)
Nov 16, 2009 10.61 10.96 10.61 10.84 539,278 +0.29(+2.75%)
Nov 13, 2009 10.45 10.71 10.32 10.55 466,579 +0.13(+1.25%)
Nov 12, 2009 10.79 10.87 10.22 10.42 1,201,148 -0.56(-5.10%)
Nov 11, 2009 11.20 11.35 10.87 10.98 603,005 -0.12(-1.08%)
Nov 10, 2009 11.30 11.32 10.71 11.10 571,263 -0.23(-2.03%)
Nov 09, 2009 11.17 11.53 11.00 11.33 649,266 +0.38(+3.47%)
Nov 06, 2009 11.09 11.50 10.57 10.95 1,404,175 -1.82(-14.25%)
Nov 05, 2009 11.97 12.82 11.51 12.77 1,506,871 +0.92(+7.76%)
Nov 04, 2009 11.82 12.30 11.66 11.85 713,588 +0.05(+0.42%)
Nov 03, 2009 11.16 11.84 11.12 11.80 610,403 +0.46(+4.06%)
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.