WT Offshore (NY: WTI )

3.540 USD -0.170 (-4.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.960 9.110 8.350 9.090 1,651,070 +0.12(+1.34%)
Oct 30, 2014 9.300 9.560 8.680 8.970 1,007,738 -0.48(-5.08%)
Oct 29, 2014 9.490 9.890 9.290 9.450 1,239,261 +0.05(+0.53%)
Oct 28, 2014 8.810 9.470 8.620 9.400 1,178,450 +0.75(+8.67%)
Oct 27, 2014 8.890 8.970 8.360 8.650 1,079,307 -0.45(-4.95%)
Oct 24, 2014 9.210 9.220 8.900 9.100 981,931 -0.18(-1.94%)
Oct 23, 2014 9.060 9.410 8.870 9.280 1,429,799 +0.49(+5.57%)
Oct 22, 2014 9.800 9.960 8.780 8.790 1,534,851 -0.94(-9.66%)
Oct 21, 2014 9.730 10.27 9.480 9.730 1,171,276 +0.17(+1.78%)
Oct 20, 2014 9.340 9.565 9.170 9.560 697,711 +0.17(+1.81%)
Oct 17, 2014 10.34 10.64 9.350 9.390 1,307,186 -0.66(-6.57%)
Oct 16, 2014 9.130 10.59 8.920 10.05 2,178,813 +0.71(+7.60%)
Oct 15, 2014 8.440 9.350 8.200 9.340 2,005,173 +0.65(+7.48%)
Oct 14, 2014 8.780 9.220 8.510 8.690 1,964,949 -0.04(-0.46%)
Oct 13, 2014 9.190 9.480 8.450 8.730 2,242,625 -0.56(-6.03%)
Oct 10, 2014 9.350 9.930 9.060 9.290 1,498,978 -0.19(-2.00%)
Oct 09, 2014 10.57 10.57 9.350 9.480 2,369,325 -1.33(-12.30%)
Oct 08, 2014 10.36 10.82 9.950 10.81 1,923,839 +0.34(+3.25%)
Oct 07, 2014 10.91 10.95 10.46 10.47 1,552,893 -0.56(-5.08%)
Oct 06, 2014 10.63 11.25 10.58 11.03 1,888,284 +0.45(+4.25%)
Oct 03, 2014 10.81 10.90 10.42 10.58 919,134 -0.21(-1.95%)
Oct 02, 2014 10.53 10.81 10.03 10.79 1,091,676 +0.17(+1.60%)
Oct 01, 2014 11.10 11.32 10.45 10.62 1,048,652 -0.38(-3.45%)
Sep 30, 2014 11.84 11.98 10.87 11.00 1,991,490 -0.78(-6.62%)
Sep 29, 2014 11.50 11.84 11.37 11.78 1,053,109 +0.12(+1.03%)
Sep 26, 2014 11.45 11.78 11.30 11.66 1,011,148 +0.21(+1.83%)
Sep 25, 2014 12.39 12.39 11.39 11.45 1,747,229 -0.73(-5.99%)
Sep 24, 2014 12.12 12.47 11.78 12.18 1,106,726 +0.04(+0.33%)
Sep 23, 2014 12.19 12.71 12.00 12.14 943,686 -0.03(-0.25%)
Sep 22, 2014 12.73 12.86 12.07 12.17 602,991 -0.56(-4.40%)
Sep 19, 2014 12.99 13.15 12.66 12.73 704,905 -0.24(-1.85%)
Sep 18, 2014 13.32 13.42 12.88 12.97 597,568 -0.41(-3.06%)
Sep 17, 2014 13.35 13.67 13.30 13.38 417,539 +0.04(+0.30%)
Sep 16, 2014 13.24 13.55 13.24 13.34 647,641 +0.13(+0.98%)
Sep 15, 2014 13.40 13.45 13.04 13.21 469,568 -0.20(-1.49%)
Sep 12, 2014 13.71 13.75 13.24 13.41 812,424 -0.37(-2.69%)
Sep 11, 2014 13.16 13.81 13.00 13.78 848,638 +0.42(+3.14%)
Sep 10, 2014 13.16 13.46 12.91 13.36 670,510 +0.12(+0.91%)
Sep 09, 2014 13.61 13.76 13.16 13.24 600,612 -0.33(-2.43%)
Sep 08, 2014 14.27 14.27 13.41 13.57 710,877 -0.84(-5.83%)
Sep 05, 2014 14.19 14.53 14.12 14.41 800,030 +0.41(+2.93%)
Sep 04, 2014 14.33 14.52 13.85 14.00 852,748 -0.39(-2.71%)
Sep 03, 2014 14.62 14.69 14.32 14.39 522,879 -0.11(-0.76%)
Sep 02, 2014 14.85 14.85 14.17 14.50 713,917 -0.42(-2.82%)
Aug 29, 2014 14.66 14.92 14.92 14.92 611,500 +0.33(+2.26%)
Aug 28, 2014 14.47 14.72 14.42 14.59 441,868 +0.16(+1.11%)
Aug 27, 2014 14.50 14.63 14.32 14.43 237,428 -0.05(-0.35%)
Aug 26, 2014 14.44 14.79 14.42 14.48 409,513 +0.08(+0.56%)
Aug 25, 2014 14.07 14.47 14.06 14.40 466,771 +0.40(+2.86%)
Aug 22, 2014 14.12 14.14 13.67 14.00 606,006 -0.24(-1.69%)
Aug 21, 2014 13.76 14.26 13.54 14.24 628,563 +0.53(+3.87%)
Aug 20, 2014 13.79 13.79 13.52 13.71 474,818 -0.12(-0.87%)
Aug 19, 2014 13.82 14.07 13.81 13.83 487,315 +0.03(+0.22%)
Aug 18, 2014 13.88 14.02 13.59 13.80 478,719 -0.06(-0.43%)
Aug 15, 2014 13.57 13.87 13.38 13.86 516,478 +0.44(+3.28%)
Aug 14, 2014 13.87 13.95 13.40 13.42 472,309 -0.30(-2.19%)
Aug 13, 2014 13.82 13.91 13.52 13.72 506,969 -0.08(-0.58%)
Aug 12, 2014 14.27 14.34 13.54 13.80 858,266 -0.60(-4.17%)
Aug 11, 2014 15.05 15.12 14.39 14.40 596,911 -0.65(-4.32%)
Aug 08, 2014 14.78 15.04 14.47 15.05 1,015,552 +0.30(+2.03%)
Aug 07, 2014 13.60 15.00 13.59 14.75 2,149,704 +1.83(+14.16%)
Aug 06, 2014 13.01 13.48 12.81 12.92 1,021,649 -0.06(-0.46%)
Aug 05, 2014 13.46 13.57 12.77 12.98 778,662 -0.59(-4.35%)
Aug 04, 2014 13.30 13.64 13.04 13.57 558,828 +0.43(+3.27%)
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.