WT Offshore (NY: WTI )

3.440 USD +0.080 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.24 17.33 16.94 17.31 577,575 +0.20(+1.17%)
Mar 28, 2014 16.94 17.11 16.78 17.11 1,017,703 +0.29(+1.72%)
Mar 27, 2014 16.62 17.09 16.51 16.82 1,188,272 +0.30(+1.82%)
Mar 26, 2014 16.99 17.16 16.50 16.52 1,060,176 -0.30(-1.78%)
Mar 25, 2014 16.86 16.95 16.70 16.82 563,804 +0.13(+0.78%)
Mar 24, 2014 17.00 17.09 16.65 16.69 600,015 -0.20(-1.18%)
Mar 21, 2014 16.12 16.91 16.02 16.89 1,589,668 +0.82(+5.10%)
Mar 20, 2014 15.68 16.08 15.38 16.07 705,441 +0.33(+2.10%)
Mar 19, 2014 15.70 15.98 15.55 15.74 798,578 +0.08(+0.51%)
Mar 18, 2014 15.07 15.77 15.06 15.66 678,235 +0.63(+4.19%)
Mar 17, 2014 15.15 15.38 14.95 15.03 743,838 -0.05(-0.33%)
Mar 14, 2014 14.68 15.26 14.64 15.08 1,094,210 +0.24(+1.62%)
Mar 13, 2014 14.84 14.85 14.44 14.84 1,352,917 +0.15(+1.02%)
Mar 12, 2014 14.28 14.69 13.93 14.69 1,440,754 +0.26(+1.80%)
Mar 11, 2014 14.67 15.15 14.22 14.43 1,442,073 -0.25(-1.70%)
Mar 10, 2014 15.01 15.12 14.43 14.68 1,350,748 -0.35(-2.33%)
Mar 07, 2014 14.47 15.45 14.47 15.03 1,471,243 -0.09(-0.60%)
Mar 06, 2014 15.18 15.39 14.73 15.12 757,655 -0.06(-0.40%)
Mar 05, 2014 15.43 15.46 15.08 15.18 544,278 -0.23(-1.49%)
Mar 04, 2014 15.35 15.73 15.15 15.41 1,428,116 +0.27(+1.78%)
Mar 03, 2014 15.07 15.43 14.91 15.14 818,510 +0.07(+0.46%)
Feb 28, 2014 14.91 15.20 14.75 15.07 789,394 +0.20(+1.34%)
Feb 27, 2014 14.91 14.99 14.57 14.87 681,324 -0.09(-0.60%)
Feb 26, 2014 15.24 15.32 14.91 14.96 602,054 -0.27(-1.77%)
Feb 25, 2014 15.77 15.77 15.07 15.23 794,559 -0.58(-3.67%)
Feb 24, 2014 14.98 15.97 14.97 15.81 997,855 +0.84(+5.61%)
Feb 21, 2014 14.70 15.17 14.70 14.97 867,544 +0.27(+1.84%)
Feb 20, 2014 14.94 15.22 14.66 14.70 815,463 -0.30(-2.00%)
Feb 19, 2014 14.85 15.27 14.79 15.00 984,225 +0.15(+1.01%)
Feb 18, 2014 14.69 14.95 14.67 14.85 779,727 +0.23(+1.57%)
Feb 14, 2014 14.80 14.62 14.62 14.62 655,600 -0.18(-1.22%)
Feb 13, 2014 14.61 14.96 14.39 14.80 565,464 +0.08(+0.54%)
Feb 12, 2014 14.56 14.79 14.47 14.72 603,908 +0.25(+1.73%)
Feb 11, 2014 14.33 14.66 14.11 14.47 701,126 +0.22(+1.54%)
Feb 10, 2014 14.10 14.38 13.86 14.25 709,442 +0.09(+0.64%)
Feb 07, 2014 14.36 14.48 13.71 14.16 753,069 -0.06(-0.42%)
Feb 06, 2014 13.91 14.30 13.91 14.22 737,684 +0.38(+2.75%)
Feb 05, 2014 14.07 14.07 13.64 13.84 641,145 -0.17(-1.21%)
Feb 04, 2014 13.89 14.33 13.76 14.01 698,557 +0.34(+2.49%)
Feb 03, 2014 14.26 14.28 13.52 13.67 853,330 -0.65(-4.54%)
Jan 31, 2014 14.31 14.60 14.06 14.32 615,412 -0.19(-1.31%)
Jan 30, 2014 14.71 14.85 14.34 14.51 637,850 -0.20(-1.36%)
Jan 29, 2014 14.74 15.04 14.46 14.71 760,746 -0.22(-1.47%)
Jan 28, 2014 14.78 15.06 14.73 14.93 433,987 +0.25(+1.70%)
Jan 27, 2014 15.04 15.11 14.54 14.68 602,847 -0.31(-2.07%)
Jan 24, 2014 15.52 15.62 14.68 14.99 921,215 -0.58(-3.73%)
Jan 23, 2014 15.77 15.99 15.42 15.57 732,224 -0.08(-0.51%)
Jan 22, 2014 15.28 16.19 15.22 15.65 1,079,464 +0.82(+5.53%)
Jan 21, 2014 14.51 14.83 14.43 14.83 492,794 +0.53(+3.71%)
Jan 17, 2014 14.50 14.30 14.30 14.30 367,600 -0.21(-1.45%)
Jan 16, 2014 14.32 14.69 14.24 14.51 375,866 +0.14(+0.97%)
Jan 15, 2014 14.66 14.91 14.29 14.37 719,380 -0.29(-1.98%)
Jan 14, 2014 14.60 15.29 14.46 14.66 1,139,430 +0.21(+1.45%)
Jan 13, 2014 14.73 14.93 14.27 14.45 693,972 -0.30(-2.03%)
Jan 10, 2014 14.65 14.82 14.48 14.75 502,944 +0.22(+1.51%)
Jan 09, 2014 14.75 14.83 14.31 14.53 751,357 -0.13(-0.89%)
Jan 08, 2014 15.10 15.15 14.52 14.66 647,683 -0.54(-3.55%)
Jan 07, 2014 14.93 15.31 14.84 15.20 428,001 +0.36(+2.43%)
Jan 06, 2014 15.10 15.10 14.73 14.84 942,778 -0.21(-1.40%)
Jan 03, 2014 15.37 15.51 15.01 15.05 659,254 -0.24(-1.57%)
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.