WT Offshore (NY: WTI )

4.370 USD -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.060 3.090 2.900 3.000 983,098 -0.04(-1.32%)
Sep 29, 2015 3.340 3.450 3.020 3.040 1,183,133 -0.05(-1.62%)
Sep 28, 2015 3.190 3.250 3.055 3.090 681,271 -0.16(-4.92%)
Sep 25, 2015 3.450 3.450 3.170 3.250 1,055,339 -0.16(-4.69%)
Sep 24, 2015 3.350 3.470 3.230 3.410 737,500 -0.01(-0.29%)
Sep 23, 2015 3.590 3.600 3.356 3.420 762,965 -0.12(-3.39%)
Sep 22, 2015 3.540 3.730 3.480 3.540 679,981 -0.11(-3.01%)
Sep 21, 2015 3.700 3.810 3.620 3.650 1,059,359 -0.03(-0.82%)
Sep 18, 2015 3.630 3.680 3.530 3.680 1,899,087 -0.08(-2.13%)
Sep 17, 2015 3.560 3.850 3.510 3.760 1,803,407 +0.15(+4.16%)
Sep 16, 2015 3.380 3.670 3.380 3.610 1,674,551 +0.34(+10.40%)
Sep 15, 2015 3.020 3.480 3.020 3.270 1,682,925 +0.20(+6.51%)
Sep 14, 2015 3.120 3.140 3.000 3.070 483,237 -0.01(-0.32%)
Sep 11, 2015 3.170 3.230 3.020 3.080 1,050,070 -0.16(-4.94%)
Sep 10, 2015 3.350 3.400 3.185 3.240 1,028,292 -0.11(-3.28%)
Sep 09, 2015 3.580 3.720 3.315 3.350 1,296,874 -0.18(-5.10%)
Sep 08, 2015 3.580 3.660 3.360 3.530 1,106,219 -0.07(-1.94%)
Sep 04, 2015 3.380 3.600 3.600 3.600 818,700 +0.17(+4.96%)
Sep 03, 2015 3.540 3.650 3.360 3.430 1,263,842 -0.07(-2.00%)
Sep 02, 2015 3.610 3.660 3.230 3.500 1,046,668 -0.04(-1.13%)
Sep 01, 2015 3.580 3.840 3.500 3.540 2,096,738 -0.03(-0.84%)
Aug 31, 2015 3.140 3.580 3.050 3.570 1,939,815 +0.35(+10.87%)
Aug 28, 2015 3.050 3.500 3.000 3.220 3,082,834 +0.23(+7.69%)
Aug 27, 2015 2.940 3.110 2.900 2.990 1,447,859 +0.15(+5.28%)
Aug 26, 2015 2.750 2.860 2.622 2.840 931,783 +0.15(+5.58%)
Aug 25, 2015 3.240 3.240 2.680 2.690 1,049,390 -0.02(-0.74%)
Aug 24, 2015 2.520 2.920 2.510 2.710 1,137,317 -0.11(-3.90%)
Aug 21, 2015 2.970 3.080 2.800 2.820 1,664,971 -0.21(-6.93%)
Aug 20, 2015 3.110 3.176 2.990 3.030 1,062,978 -0.10(-3.19%)
Aug 19, 2015 3.290 3.340 3.075 3.130 1,005,373 -0.22(-6.57%)
Aug 18, 2015 3.350 3.380 3.215 3.350 704,668 -0.04(-1.18%)
Aug 17, 2015 3.270 3.420 3.230 3.390 608,260 +0.05(+1.50%)
Aug 14, 2015 3.400 3.540 3.300 3.340 713,853 -0.06(-1.76%)
Aug 13, 2015 3.480 3.520 3.310 3.400 840,116 -0.18(-5.03%)
Aug 12, 2015 3.450 3.650 3.450 3.580 749,327 +0.11(+3.17%)
Aug 11, 2015 3.450 3.497 3.320 3.470 767,344 -0.11(-3.07%)
Aug 10, 2015 3.360 3.600 3.210 3.580 649,878 +0.29(+8.81%)
Aug 07, 2015 3.660 3.780 3.210 3.290 1,386,811 -0.40(-10.84%)
Aug 06, 2015 3.110 3.770 3.050 3.690 2,834,637 +0.49(+15.31%)
Aug 05, 2015 3.540 3.560 3.180 3.200 979,589 -0.25(-7.25%)
Aug 04, 2015 3.470 3.562 3.380 3.450 1,126,359 +0.01(+0.29%)
Aug 03, 2015 3.690 3.700 3.410 3.440 1,283,812 -0.33(-8.75%)
Jul 31, 2015 4.020 4.040 3.690 3.770 1,088,238 -0.26(-6.45%)
Jul 30, 2015 4.040 4.070 3.900 4.030 1,279,702 -0.05(-1.23%)
Jul 29, 2015 3.860 4.080 3.700 4.080 2,406,655 +0.20(+5.15%)
Jul 28, 2015 4.020 4.090 3.835 3.880 1,487,172 -0.11(-2.76%)
Jul 27, 2015 4.160 4.180 3.950 3.990 926,126 -0.28(-6.56%)
Jul 24, 2015 4.510 4.510 4.178 4.270 978,588 -0.25(-5.53%)
Jul 23, 2015 4.430 4.530 4.210 4.520 1,071,225 +0.16(+3.67%)
Jul 22, 2015 4.480 4.480 4.170 4.360 1,317,639 -0.12(-2.68%)
Jul 21, 2015 4.360 4.590 4.295 4.480 1,074,503 +0.18(+4.19%)
Jul 20, 2015 4.430 4.470 4.170 4.300 1,248,300 -0.13(-2.93%)
Jul 17, 2015 4.550 4.550 4.400 4.430 756,266 -0.12(-2.64%)
Jul 16, 2015 4.640 4.800 4.460 4.550 1,008,445 -0.05(-1.09%)
Jul 15, 2015 4.830 4.990 4.570 4.600 935,241 -0.31(-6.31%)
Jul 14, 2015 4.590 4.930 4.587 4.910 893,560 +0.25(+5.36%)
Jul 13, 2015 4.650 4.840 4.510 4.660 664,846 -0.01(-0.21%)
Jul 10, 2015 4.840 4.900 4.630 4.670 976,582 -0.08(-1.68%)
Jul 09, 2015 4.690 4.845 4.600 4.750 2,156,938 +0.21(+4.63%)
Jul 08, 2015 4.750 4.840 4.420 4.540 2,008,896 -0.31(-6.39%)
Jul 07, 2015 4.750 4.980 4.450 4.850 2,810,351 +0.04(+0.83%)
Jul 06, 2015 5.070 5.100 4.770 4.810 2,142,118 -0.33(-6.42%)
Jul 02, 2015 5.270 5.140 5.140 5.140 849,300 -0.02(-0.39%)
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.