WT Offshore (NY: WTI )

4.454 USD -0.186 (-4.01%)
Streaming Delayed Price Updated: 9:57 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 4.660 4.640 2,689,664 -0.01(-0.22%)
Oct 25, 2021 4.730 4.827 4.570 4.650 3,193,142 -0.02(-0.43%)
Oct 22, 2021 4.500 4.680 4.470 4.670 3,503,278 +0.18(+4.01%)
Oct 21, 2021 4.500 4.665 4.460 4.490 4,612,491 -0.06(-1.32%)
Oct 20, 2021 4.190 4.610 4.130 4.550 9,432,881 +0.48(+11.79%)
Oct 19, 2021 4.240 4.240 4.020 4.070 2,814,063 -0.09(-2.16%)
Oct 18, 2021 4.170 4.370 4.115 4.160 2,928,205 +0.08(+1.96%)
Oct 15, 2021 4.180 4.230 4.080 4.080 3,279,455 -0.07(-1.69%)
Oct 14, 2021 4.460 4.500 4.040 4.150 4,964,991 -0.23(-5.25%)
Oct 13, 2021 4.440 4.440 4.190 4.380 3,584,578 -0.12(-2.67%)
Oct 12, 2021 4.450 4.520 4.375 4.500 2,560,071 +0.04(+0.90%)
Oct 11, 2021 4.450 4.590 4.350 4.460 5,227,904 +0.10(+2.29%)
Oct 08, 2021 4.160 4.380 4.160 4.360 4,207,629 +0.27(+6.60%)
Oct 07, 2021 3.930 4.125 3.870 4.090 2,863,636 +0.14(+3.54%)
Oct 06, 2021 4.030 4.115 3.880 3.950 3,467,123 -0.19(-4.59%)
Oct 05, 2021 4.200 4.310 4.020 4.140 4,123,484 +0.03(+0.73%)
Oct 04, 2021 4.000 4.170 3.980 4.110 5,324,618 +0.22(+5.66%)
Oct 01, 2021 3.720 3.890 3.720 3.890 2,589,735 +0.17(+4.57%)
Sep 30, 2021 3.680 3.727 3.570 3.720 2,491,862 +0.02(+0.54%)
Sep 29, 2021 3.690 3.735 3.560 3.700 2,234,741 +0.03(+0.82%)
Sep 28, 2021 3.780 3.860 3.610 3.670 3,533,984 +0.00(+0.00%)
Sep 27, 2021 3.500 3.720 3.500 3.670 4,230,173 +0.29(+8.58%)
Sep 24, 2021 3.270 3.440 3.240 3.380 2,290,076 +0.02(+0.60%)
Sep 23, 2021 3.250 3.390 3.210 3.360 2,409,388 +0.15(+4.67%)
Sep 22, 2021 3.180 3.305 3.175 3.210 2,466,178 +0.08(+2.56%)
Sep 21, 2021 3.210 3.225 3.060 3.130 2,025,227 -0.02(-0.63%)
Sep 20, 2021 3.130 3.280 3.090 3.150 2,801,894 -0.15(-4.55%)
Sep 17, 2021 3.380 3.430 3.220 3.300 4,659,180 -0.08(-2.37%)
Sep 16, 2021 3.510 3.510 3.305 3.380 3,487,007 -0.16(-4.52%)
Sep 15, 2021 3.320 3.760 3.320 3.540 11,703,159 +0.30(+9.26%)
Sep 14, 2021 3.410 3.420 3.190 3.240 1,885,622 -0.10(-2.99%)
Sep 13, 2021 3.250 3.440 3.250 3.340 3,564,042 +0.14(+4.37%)
Sep 10, 2021 3.230 3.250 3.160 3.200 2,123,833 +0.05(+1.59%)
Sep 09, 2021 3.150 3.225 3.090 3.150 1,506,954 -0.02(-0.63%)
Sep 08, 2021 3.230 3.320 3.150 3.170 1,304,797 -0.07(-2.16%)
Sep 07, 2021 3.260 3.350 3.200 3.240 1,309,088 -0.06(-1.82%)
Sep 03, 2021 3.300 3.369 3.230 3.300 1,509,570 -0.01(-0.30%)
Sep 02, 2021 3.260 3.400 3.250 3.310 2,229,707 +0.11(+3.44%)
Sep 01, 2021 3.240 3.250 3.130 3.200 1,626,637 -0.06(-1.84%)
Aug 31, 2021 3.210 3.300 3.170 3.260 981,683 +0.01(+0.31%)
Aug 30, 2021 3.350 3.400 3.203 3.250 1,256,482 -0.03(-0.91%)
Aug 27, 2021 3.130 3.350 3.130 3.280 2,476,465 +0.16(+5.13%)
Aug 26, 2021 3.090 3.160 3.060 3.120 1,396,641 -0.05(-1.58%)
Aug 25, 2021 3.150 3.240 3.082 3.170 1,379,753 +0.05(+1.60%)
Aug 24, 2021 3.060 3.150 3.030 3.120 1,619,320 +0.14(+4.70%)
Aug 23, 2021 2.940 3.015 2.920 2.980 1,797,424 +0.18(+6.43%)
Aug 20, 2021 2.680 2.845 2.640 2.800 2,112,068 +0.07(+2.56%)
Aug 19, 2021 2.810 2.810 2.650 2.730 2,972,710 -0.15(-5.21%)
Aug 18, 2021 2.990 3.020 2.865 2.880 1,942,563 -0.12(-4.00%)
Aug 17, 2021 3.020 3.130 2.980 3.000 1,562,410 -0.05(-1.64%)
Aug 16, 2021 3.070 3.140 3.025 3.050 2,484,525 -0.10(-3.17%)
Aug 13, 2021 3.250 3.260 3.140 3.150 1,150,317 -0.10(-3.08%)
Aug 12, 2021 3.310 3.370 3.204 3.250 1,300,736 -0.07(-2.11%)
Aug 11, 2021 3.210 3.330 3.140 3.320 2,034,357 +0.06(+1.84%)
Aug 10, 2021 3.160 3.360 3.158 3.260 2,666,756 +0.14(+4.49%)
Aug 09, 2021 3.090 3.150 3.040 3.120 3,223,303 -0.08(-2.50%)
Aug 06, 2021 3.215 3.245 3.150 3.200 2,330,128 +0.04(+1.27%)
Aug 05, 2021 3.260 3.290 3.150 3.160 3,765,789 +0.01(+0.32%)
Aug 04, 2021 3.710 3.710 3.080 3.150 12,209,308 -0.90(-22.22%)
Aug 03, 2021 3.980 4.075 3.880 4.050 1,442,630 +0.06(+1.50%)
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.