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 (%)
Mar 28, 2013 14.66 14.86 14.12 14.20 696,991 -0.45(-3.07%)
Mar 27, 2013 14.67 14.80 14.41 14.65 537,892 -0.20(-1.35%)
Mar 26, 2013 14.51 14.87 14.45 14.85 810,735 +0.43(+2.98%)
Mar 25, 2013 14.56 14.76 14.25 14.42 426,950 -0.10(-0.69%)
Mar 22, 2013 14.68 14.98 14.36 14.52 966,214 -0.02(-0.14%)
Mar 21, 2013 14.95 15.25 14.53 14.54 652,627 -0.53(-3.52%)
Mar 20, 2013 15.16 15.37 14.92 15.07 552,481 +0.05(+0.33%)
Mar 19, 2013 15.08 15.18 14.88 15.02 1,079,164 -0.02(-0.13%)
Mar 18, 2013 15.07 15.45 14.97 15.04 706,426 -0.30(-1.96%)
Mar 15, 2013 15.56 15.84 15.25 15.34 1,014,816 -0.21(-1.35%)
Mar 14, 2013 15.05 15.63 15.02 15.55 455,553 +0.57(+3.81%)
Mar 13, 2013 15.36 15.50 14.92 14.98 549,486 -0.48(-3.10%)
Mar 12, 2013 15.39 15.69 15.24 15.46 606,249 +0.04(+0.26%)
Mar 11, 2013 15.39 15.50 15.21 15.42 423,086 -0.04(-0.26%)
Mar 08, 2013 15.24 15.48 15.11 15.46 510,904 +0.35(+2.32%)
Mar 07, 2013 14.42 15.18 14.39 15.11 635,922 +0.72(+5.00%)
Mar 06, 2013 14.31 14.43 14.10 14.39 601,302 +0.19(+1.34%)
Mar 05, 2013 14.36 14.52 14.07 14.20 675,233 +0.01(+0.07%)
Mar 04, 2013 14.71 14.82 14.14 14.19 1,325,442 -0.56(-3.80%)
Mar 01, 2013 14.65 14.84 14.50 14.75 1,314,734 -0.11(-0.74%)
Feb 28, 2013 15.01 15.18 14.74 14.86 1,035,799 -0.30(-1.98%)
Feb 27, 2013 15.79 15.79 15.05 15.16 1,169,685 -0.64(-4.05%)
Feb 26, 2013 15.82 15.99 15.28 15.80 527,279 +0.12(+0.77%)
Feb 25, 2013 16.51 16.72 15.65 15.68 745,223 -0.70(-4.27%)
Feb 22, 2013 16.19 16.38 16.09 16.38 462,576 +0.31(+1.93%)
Feb 21, 2013 15.96 16.08 15.39 16.07 510,312 +0.07(+0.44%)
Feb 20, 2013 16.97 17.02 15.99 16.00 385,702 -0.98(-5.77%)
Feb 19, 2013 16.78 17.02 16.64 16.98 707,693 +0.31(+1.86%)
Feb 15, 2013 17.51 17.51 16.32 16.67 725,468 -0.84(-4.80%)
Feb 14, 2013 17.58 17.69 17.41 17.51 329,375 -0.05(-0.28%)
Feb 13, 2013 17.63 17.74 17.40 17.56 351,107 -0.05(-0.28%)
Feb 12, 2013 17.64 17.86 17.43 17.61 493,545 -0.25(-1.40%)
Feb 11, 2013 17.98 18.04 17.66 17.86 242,761 -0.16(-0.89%)
Feb 08, 2013 18.03 18.16 17.91 18.02 211,488 +0.04(+0.22%)
Feb 07, 2013 18.17 18.39 17.87 17.98 319,116 -0.19(-1.05%)
Feb 06, 2013 17.95 18.18 17.78 18.17 449,242 +0.02(+0.11%)
Feb 04, 2013 18.10 18.32 17.93 18.15 748,744 -0.21(-1.14%)
Feb 01, 2013 17.73 18.45 17.45 18.36 785,275 +0.76(+4.32%)
Jan 31, 2013 17.71 17.80 17.51 17.60 247,871 -0.10(-0.56%)
Jan 30, 2013 17.73 18.13 17.56 17.70 446,149 -0.02(-0.11%)
Jan 29, 2013 17.30 17.75 17.23 17.72 525,659 +0.44(+2.55%)
Jan 28, 2013 17.41 17.48 16.78 17.28 501,458 -0.15(-0.86%)
Jan 25, 2013 17.38 17.52 17.05 17.43 313,153 +0.24(+1.40%)
Jan 24, 2013 17.48 17.69 17.10 17.19 367,102 -0.24(-1.38%)
Jan 23, 2013 17.94 18.13 17.40 17.43 441,562 -0.54(-3.01%)
Jan 22, 2013 17.41 17.97 17.31 17.97 710,471 +0.57(+3.28%)
Jan 18, 2013 16.95 17.46 16.89 17.40 795,925 +0.45(+2.65%)
Jan 17, 2013 16.90 16.98 16.70 16.95 481,900 +0.17(+1.01%)
Jan 16, 2013 16.91 17.07 16.70 16.78 293,474 -0.14(-0.83%)
Jan 15, 2013 16.83 17.03 16.70 16.92 467,611 -0.10(-0.59%)
Jan 14, 2013 17.02 17.14 16.91 17.02 751,216 -0.03(-0.18%)
Jan 11, 2013 17.07 17.14 16.68 17.05 355,423 +0.00(+0.00%)
Jan 10, 2013 16.94 17.26 16.89 17.05 620,601 +0.33(+1.97%)
Jan 09, 2013 17.18 17.32 16.70 16.72 511,838 -0.41(-2.39%)
Jan 08, 2013 17.23 17.34 16.95 17.13 487,839 -0.15(-0.87%)
Jan 07, 2013 17.29 17.50 17.14 17.28 551,125 -0.05(-0.29%)
Jan 04, 2013 17.11 17.57 17.11 17.33 320,324 +0.23(+1.35%)
Jan 03, 2013 16.97 17.57 16.70 17.10 364,489 +0.12(+0.71%)
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.