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 (%)
Dec 31, 2007 30.54 30.80 29.74 29.96 187,016 -0.79(-2.57%)
Dec 28, 2007 30.23 30.83 30.05 30.75 361,500 +0.55(+1.82%)
Dec 27, 2007 30.73 31.00 30.10 30.20 101,100 -0.57(-1.85%)
Dec 26, 2007 30.12 30.84 30.12 30.77 239,200 +0.70(+2.33%)
Dec 24, 2007 30.11 30.36 29.81 30.07 79,800 +0.06(+0.20%)
Dec 21, 2007 30.26 30.52 29.74 30.01 459,700 -0.17(-0.56%)
Dec 20, 2007 29.18 30.18 29.00 30.18 405,000 +1.07(+3.68%)
Dec 19, 2007 29.00 29.31 28.85 29.11 228,600 -0.01(-0.03%)
Dec 18, 2007 29.25 29.46 28.73 29.12 289,750 +0.24(+0.83%)
Dec 17, 2007 28.94 29.11 28.73 28.88 247,900 -0.08(-0.28%)
Dec 14, 2007 28.88 29.33 28.60 28.96 277,000 -0.11(-0.38%)
Dec 13, 2007 28.97 29.38 28.74 29.07 329,908 +0.03(+0.10%)
Dec 12, 2007 29.00 29.30 28.67 29.04 362,600 +0.55(+1.93%)
Dec 11, 2007 29.06 29.20 28.42 28.49 241,118 -0.33(-1.15%)
Dec 10, 2007 27.99 28.96 27.99 28.82 327,145 +0.68(+2.42%)
Dec 07, 2007 27.75 28.19 27.69 28.14 333,087 +0.39(+1.41%)
Dec 06, 2007 27.16 27.93 26.80 27.75 882,500 +0.81(+3.01%)
Dec 05, 2007 26.70 27.02 26.70 26.94 223,000 +0.79(+3.02%)
Dec 04, 2007 26.23 26.45 25.79 26.15 374,810 -0.06(-0.23%)
Dec 03, 2007 26.40 26.40 25.77 26.21 300,600 -0.19(-0.72%)
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%)
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.