WT Offshore (NY: WTI )

3.580 USD +0.170 (+4.99%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 27.00 27.00 26.22 26.40 240,400 -0.42(-1.57%)
Nov 29, 2007 26.79 26.98 26.22 26.82 242,300 +0.26(+0.98%)
Nov 28, 2007 27.03 27.03 23.80 26.56 247,727 +0.08(+0.30%)
Nov 27, 2007 27.17 27.17 26.00 26.48 296,718 -0.69(-2.54%)
Nov 26, 2007 27.54 27.99 27.09 27.17 194,200 -0.54(-1.95%)
Nov 23, 2007 27.39 27.85 27.39 27.71 123,990 +0.23(+0.84%)
Nov 21, 2007 27.45 27.87 27.44 27.48 298,400 -0.04(-0.15%)
Nov 20, 2007 27.64 27.97 27.13 27.52 316,800 -0.04(-0.15%)
Nov 19, 2007 27.62 27.91 27.47 27.56 360,600 -0.14(-0.51%)
Nov 16, 2007 27.53 27.99 27.32 27.70 533,107 +0.17(+0.62%)
Nov 15, 2007 27.76 28.41 27.29 27.53 740,714 -0.60(-2.13%)
Nov 14, 2007 28.40 28.72 27.97 28.13 356,900 +0.13(+0.46%)
Nov 13, 2007 27.89 28.35 27.39 28.00 772,300 +0.07(+0.25%)
Nov 12, 2007 28.18 28.51 27.86 27.93 738,185 -0.19(-0.68%)
Nov 09, 2007 27.92 28.38 27.81 28.12 1,047,801 -0.18(-0.64%)
Nov 08, 2007 28.09 28.86 27.55 28.30 1,017,600 +0.59(+2.13%)
Nov 07, 2007 27.22 28.36 27.09 27.71 1,261,700 +1.38(+5.24%)
Nov 06, 2007 26.66 26.86 26.30 26.33 245,400 -0.16(-0.60%)
Nov 05, 2007 26.74 26.74 26.00 26.49 138,255 -0.26(-0.97%)
Nov 02, 2007 26.95 27.06 26.44 26.75 216,300 +0.04(+0.15%)
Nov 01, 2007 26.95 27.07 26.13 26.71 478,200 -0.11(-0.41%)
Oct 31, 2007 26.39 27.01 25.96 26.82 488,200 +0.79(+3.03%)
Oct 30, 2007 26.00 26.40 25.93 26.03 528,500 -0.14(-0.53%)
Oct 29, 2007 25.20 26.36 25.20 26.17 839,400 +1.11(+4.43%)
Oct 26, 2007 25.56 25.70 25.01 25.06 447,200 -0.24(-0.95%)
Oct 25, 2007 25.69 25.69 25.11 25.30 639,900 -0.69(-2.65%)
Oct 24, 2007 25.49 26.18 25.45 25.99 288,200 +0.31(+1.21%)
Oct 23, 2007 26.16 26.25 25.36 25.68 255,500 -0.31(-1.19%)
Oct 22, 2007 25.63 26.23 25.53 25.99 297,800 +0.08(+0.31%)
Oct 19, 2007 26.44 26.51 25.77 25.91 355,400 -0.80(-3.00%)
Oct 18, 2007 26.12 26.77 25.94 26.71 273,900 +0.53(+2.02%)
Oct 17, 2007 26.80 26.80 26.04 26.18 362,100 -0.22(-0.83%)
Oct 16, 2007 26.50 26.91 26.27 26.40 291,200 -0.22(-0.83%)
Oct 15, 2007 25.97 26.65 25.90 26.62 335,900 +0.93(+3.62%)
Oct 12, 2007 25.17 25.98 25.17 25.69 213,000 +0.31(+1.22%)
Oct 11, 2007 26.00 26.00 25.33 25.38 403,700 -0.26(-1.01%)
Oct 10, 2007 25.09 25.75 24.92 25.64 430,800 +0.53(+2.11%)
Oct 09, 2007 24.27 25.11 24.15 25.11 381,700 +0.92(+3.80%)
Oct 08, 2007 24.25 24.50 23.60 24.19 445,500 -0.12(-0.49%)
Oct 05, 2007 24.02 24.41 23.93 24.31 290,600 +0.17(+0.70%)
Oct 04, 2007 24.13 24.21 23.59 24.14 694,800 -0.69(-2.78%)
Oct 03, 2007 24.69 24.90 24.47 24.83 259,000 +0.23(+0.93%)
Oct 02, 2007 24.41 24.76 24.23 24.60 400,200 +0.04(+0.16%)
Oct 01, 2007 24.28 24.77 24.28 24.56 300,800 +0.18(+0.74%)
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%)
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.