WT Offshore (NY: WTI )

4.405 USD +0.005 (+0.11%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 29.23 29.42 28.84 29.40 106,900 +0.17(+0.58%)
Dec 29, 2005 29.20 29.57 29.05 29.23 180,000 +0.20(+0.69%)
Dec 28, 2005 29.21 29.25 28.77 29.03 98,500 -0.07(-0.24%)
Dec 27, 2005 29.45 29.45 28.65 29.10 136,400 -0.38(-1.29%)
Dec 23, 2005 30.25 30.26 29.01 29.48 163,500 -0.83(-2.74%)
Dec 22, 2005 30.16 30.50 30.01 30.31 60,300 +0.19(+0.63%)
Dec 21, 2005 29.81 30.56 29.80 30.12 84,300 +0.34(+1.14%)
Dec 20, 2005 30.15 30.37 29.53 29.78 103,600 -0.37(-1.23%)
Dec 19, 2005 30.21 30.49 29.78 30.15 152,400 -0.05(-0.17%)
Dec 16, 2005 30.66 31.01 29.68 30.20 290,700 -0.34(-1.11%)
Dec 15, 2005 30.18 30.54 29.51 30.54 119,700 +0.37(+1.23%)
Dec 14, 2005 30.10 30.40 29.76 30.17 182,100 +0.07(+0.23%)
Dec 13, 2005 29.90 30.24 29.86 30.10 209,300 +0.33(+1.11%)
Dec 12, 2005 30.10 30.30 29.62 29.77 185,800 +0.22(+0.74%)
Dec 09, 2005 30.25 30.25 29.19 29.55 165,100 -0.85(-2.80%)
Dec 08, 2005 31.20 31.25 30.13 30.40 234,500 -0.55(-1.78%)
Dec 07, 2005 32.10 32.43 30.51 30.95 204,300 -0.75(-2.37%)
Dec 06, 2005 31.27 31.75 30.80 31.70 173,300 +0.43(+1.38%)
Dec 05, 2005 30.44 31.85 30.33 31.27 220,300 +1.33(+4.44%)
Dec 02, 2005 30.00 30.63 29.68 29.94 161,100 +0.19(+0.64%)
Dec 01, 2005 29.48 29.94 29.20 29.75 115,100 +0.50(+1.71%)
Nov 30, 2005 28.70 29.34 27.82 29.25 221,000 +0.84(+2.96%)
Nov 29, 2005 28.95 29.10 28.16 28.41 146,800 -0.46(-1.59%)
Nov 28, 2005 29.00 29.38 28.55 28.87 188,100 -0.12(-0.41%)
Nov 25, 2005 29.53 29.55 28.93 28.99 39,300 -0.54(-1.83%)
Nov 23, 2005 29.98 30.00 29.18 29.53 143,500 -0.45(-1.50%)
Nov 22, 2005 29.15 30.08 29.00 29.98 140,500 +1.21(+4.21%)
Nov 21, 2005 28.10 28.77 28.10 28.77 149,900 +1.07(+3.86%)
Nov 18, 2005 28.52 28.52 27.14 27.70 170,400 -0.57(-2.02%)
Nov 17, 2005 28.43 28.66 28.06 28.27 226,900 +0.33(+1.18%)
Nov 16, 2005 27.99 28.52 27.61 27.94 147,500 +0.01(+0.04%)
Nov 15, 2005 27.75 28.75 27.10 27.93 314,100 +0.14(+0.50%)
Nov 14, 2005 27.42 27.94 27.42 27.79 187,200 +0.51(+1.87%)
Nov 11, 2005 27.68 27.69 26.15 27.28 330,400 -0.59(-2.12%)
Nov 10, 2005 27.50 28.22 26.55 27.87 186,600 -0.39(-1.38%)
Nov 09, 2005 28.36 29.51 27.41 28.26 196,100 +0.15(+0.53%)
Nov 08, 2005 27.95 28.52 27.57 28.11 185,900 +0.16(+0.57%)
Nov 07, 2005 28.31 28.31 27.76 27.95 235,000 -0.35(-1.24%)
Nov 04, 2005 29.31 29.48 28.18 28.30 94,300 -1.01(-3.45%)
Nov 03, 2005 29.10 29.47 28.90 29.31 134,400 +0.60(+2.09%)
Nov 02, 2005 28.35 29.16 28.29 28.71 261,000 +0.51(+1.81%)
Nov 01, 2005 29.20 29.20 28.11 28.20 234,500 -1.00(-3.42%)
Oct 31, 2005 28.71 29.79 28.63 29.20 218,700 +0.74(+2.60%)
Oct 28, 2005 27.06 28.46 26.87 28.46 218,000 +1.46(+5.41%)
Oct 27, 2005 27.50 27.67 26.69 27.00 264,500 -0.52(-1.89%)
Oct 26, 2005 27.20 27.94 27.18 27.52 202,300 +0.33(+1.21%)
Oct 25, 2005 27.30 27.66 26.65 27.19 248,200 +0.20(+0.74%)
Oct 24, 2005 25.45 27.03 25.45 26.99 120,400 +1.54(+6.05%)
Oct 21, 2005 24.77 25.78 24.77 25.45 109,300 +0.66(+2.66%)
Oct 20, 2005 25.95 25.95 24.62 24.79 180,600 -1.16(-4.47%)
Oct 19, 2005 25.86 25.98 24.54 25.95 385,400 -0.41(-1.56%)
Oct 18, 2005 27.24 27.25 26.09 26.36 274,100 -0.89(-3.27%)
Oct 17, 2005 27.50 27.63 27.10 27.25 348,000 +0.33(+1.23%)
Oct 14, 2005 26.61 27.25 26.40 26.92 198,200 +0.32(+1.20%)
Oct 13, 2005 27.00 27.21 26.20 26.60 211,800 -0.60(-2.21%)
Oct 12, 2005 27.20 27.80 26.78 27.20 270,300 +0.23(+0.85%)
Oct 11, 2005 27.80 28.01 26.92 26.97 366,100 -0.45(-1.64%)
Oct 10, 2005 27.35 27.76 27.13 27.42 261,100 +0.18(+0.66%)
Oct 07, 2005 27.00 27.49 26.54 27.24 214,200 +0.52(+1.95%)
Oct 06, 2005 27.36 27.75 26.50 26.72 324,000 -0.84(-3.05%)
Oct 05, 2005 29.39 29.60 27.43 27.56 424,500 -1.79(-6.10%)
Oct 04, 2005 29.60 29.66 29.10 29.35 481,300 -0.64(-2.13%)
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.