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, 2014 11.84 11.98 10.87 11.00 1,991,490 -0.78(-6.62%)
Sep 29, 2014 11.50 11.84 11.37 11.78 1,053,109 +0.12(+1.03%)
Sep 26, 2014 11.45 11.78 11.30 11.66 1,011,148 +0.21(+1.83%)
Sep 25, 2014 12.39 12.39 11.39 11.45 1,747,229 -0.73(-5.99%)
Sep 24, 2014 12.12 12.47 11.78 12.18 1,106,726 +0.04(+0.33%)
Sep 23, 2014 12.19 12.71 12.00 12.14 943,686 -0.03(-0.25%)
Sep 22, 2014 12.73 12.86 12.07 12.17 602,991 -0.56(-4.40%)
Sep 19, 2014 12.99 13.15 12.66 12.73 704,905 -0.24(-1.85%)
Sep 18, 2014 13.32 13.42 12.88 12.97 597,568 -0.41(-3.06%)
Sep 17, 2014 13.35 13.67 13.30 13.38 417,539 +0.04(+0.30%)
Sep 16, 2014 13.24 13.55 13.24 13.34 647,641 +0.13(+0.98%)
Sep 15, 2014 13.40 13.45 13.04 13.21 469,568 -0.20(-1.49%)
Sep 12, 2014 13.71 13.75 13.24 13.41 812,424 -0.37(-2.69%)
Sep 11, 2014 13.16 13.81 13.00 13.78 848,638 +0.42(+3.14%)
Sep 10, 2014 13.16 13.46 12.91 13.36 670,510 +0.12(+0.91%)
Sep 09, 2014 13.61 13.76 13.16 13.24 600,612 -0.33(-2.43%)
Sep 08, 2014 14.27 14.27 13.41 13.57 710,877 -0.84(-5.83%)
Sep 05, 2014 14.19 14.53 14.12 14.41 800,030 +0.41(+2.93%)
Sep 04, 2014 14.33 14.52 13.85 14.00 852,748 -0.39(-2.71%)
Sep 03, 2014 14.62 14.69 14.32 14.39 522,879 -0.11(-0.76%)
Sep 02, 2014 14.85 14.85 14.17 14.50 713,917 -0.42(-2.82%)
Aug 29, 2014 14.66 14.92 14.92 14.92 611,500 +0.33(+2.26%)
Aug 28, 2014 14.47 14.72 14.42 14.59 441,868 +0.16(+1.11%)
Aug 27, 2014 14.50 14.63 14.32 14.43 237,428 -0.05(-0.35%)
Aug 26, 2014 14.44 14.79 14.42 14.48 409,513 +0.08(+0.56%)
Aug 25, 2014 14.07 14.47 14.06 14.40 466,771 +0.40(+2.86%)
Aug 22, 2014 14.12 14.14 13.67 14.00 606,006 -0.24(-1.69%)
Aug 21, 2014 13.76 14.26 13.54 14.24 628,563 +0.53(+3.87%)
Aug 20, 2014 13.79 13.79 13.52 13.71 474,818 -0.12(-0.87%)
Aug 19, 2014 13.82 14.07 13.81 13.83 487,315 +0.03(+0.22%)
Aug 18, 2014 13.88 14.02 13.59 13.80 478,719 -0.06(-0.43%)
Aug 15, 2014 13.57 13.87 13.38 13.86 516,478 +0.44(+3.28%)
Aug 14, 2014 13.87 13.95 13.40 13.42 472,309 -0.30(-2.19%)
Aug 13, 2014 13.82 13.91 13.52 13.72 506,969 -0.08(-0.58%)
Aug 12, 2014 14.27 14.34 13.54 13.80 858,266 -0.60(-4.17%)
Aug 11, 2014 15.05 15.12 14.39 14.40 596,911 -0.65(-4.32%)
Aug 08, 2014 14.78 15.04 14.47 15.05 1,015,552 +0.30(+2.03%)
Aug 07, 2014 13.60 15.00 13.59 14.75 2,149,704 +1.83(+14.16%)
Aug 06, 2014 13.01 13.48 12.81 12.92 1,021,649 -0.06(-0.46%)
Aug 05, 2014 13.46 13.57 12.77 12.98 778,662 -0.59(-4.35%)
Aug 04, 2014 13.30 13.64 13.04 13.57 558,828 +0.43(+3.27%)
Aug 01, 2014 13.43 13.43 12.78 13.14 766,603 -0.27(-2.01%)
Jul 31, 2014 13.77 13.77 13.38 13.41 540,127 -0.37(-2.69%)
Jul 30, 2014 14.14 14.15 13.65 13.78 397,690 -0.25(-1.78%)
Jul 29, 2014 13.90 14.19 13.88 14.03 336,001 +0.09(+0.65%)
Jul 28, 2014 14.25 14.31 13.82 13.94 349,790 -0.32(-2.24%)
Jul 25, 2014 14.47 14.50 14.16 14.26 378,743 -0.34(-2.33%)
Jul 24, 2014 14.79 14.99 14.57 14.60 342,381 -0.19(-1.28%)
Jul 23, 2014 14.87 14.89 14.62 14.79 395,847 -0.20(-1.33%)
Jul 22, 2014 14.69 15.12 14.60 14.99 432,314 +0.35(+2.39%)
Jul 21, 2014 14.59 14.70 14.50 14.64 264,895 -0.06(-0.41%)
Jul 18, 2014 14.54 14.76 14.37 14.70 769,259 +0.16(+1.10%)
Jul 17, 2014 15.10 15.25 14.47 14.54 922,406 -0.56(-3.71%)
Jul 16, 2014 14.85 15.15 14.81 15.10 379,452 +0.34(+2.30%)
Jul 15, 2014 15.41 15.55 14.72 14.76 681,219 -0.76(-4.90%)
Jul 14, 2014 15.41 15.79 15.31 15.52 751,353 +0.29(+1.90%)
Jul 11, 2014 15.53 15.65 15.20 15.23 754,106 -0.38(-2.43%)
Jul 10, 2014 15.75 15.79 15.46 15.61 518,029 -0.46(-2.86%)
Jul 09, 2014 15.95 16.19 15.95 16.07 405,781 +0.08(+0.50%)
Jul 08, 2014 15.75 16.02 15.55 15.99 386,439 +0.26(+1.65%)
Jul 07, 2014 16.14 16.16 15.71 15.73 373,803 -0.51(-3.14%)
Jul 03, 2014 16.32 16.24 16.24 16.24 118,000 -0.01(-0.06%)
Jul 02, 2014 16.55 16.75 16.17 16.25 323,690 -0.35(-2.11%)
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.