WT Offshore (NY: WTI )

3.270 USD +0.120 (+3.81%)
Streaming Delayed Price Updated: 11:00 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 21.90 21.90 21.56 21.56 111,000 -0.44(-2.00%)
May 27, 2005 21.42 22.00 21.33 22.00 76,400 +0.63(+2.95%)
May 26, 2005 20.58 21.45 20.47 21.37 100,800 +0.84(+4.09%)
May 25, 2005 20.26 20.79 20.06 20.53 113,000 +0.24(+1.18%)
May 24, 2005 20.10 20.30 19.85 20.29 251,100 +0.24(+1.20%)
May 23, 2005 20.35 20.50 19.92 20.05 111,500 -0.30(-1.47%)
May 20, 2005 20.65 20.65 20.35 20.35 327,900 -0.15(-0.73%)
May 19, 2005 20.60 20.65 20.50 20.50 152,300 -0.10(-0.49%)
May 18, 2005 20.43 20.77 20.43 20.60 292,000 +0.22(+1.08%)
May 17, 2005 20.16 20.40 20.15 20.38 149,800 +0.16(+0.79%)
May 16, 2005 20.35 20.35 19.90 20.22 297,400 -0.14(-0.69%)
May 13, 2005 20.83 20.83 20.28 20.36 47,100 -0.39(-1.88%)
May 12, 2005 21.60 21.61 20.60 20.75 129,900 -0.89(-4.11%)
May 11, 2005 21.45 21.81 21.15 21.64 117,300 +0.10(+0.46%)
May 10, 2005 21.01 22.15 21.00 21.54 366,800 +0.54(+2.57%)
May 09, 2005 20.31 21.05 20.21 21.00 175,600 +0.70(+3.45%)
May 06, 2005 20.40 20.70 19.93 20.30 281,300 -0.11(-0.54%)
May 05, 2005 20.00 20.73 19.91 20.41 217,600 +0.49(+2.46%)
May 04, 2005 19.50 19.97 19.31 19.92 156,500 +0.47(+2.42%)
May 03, 2005 20.41 20.41 19.30 19.45 181,400 -0.96(-4.70%)
May 02, 2005 20.04 20.46 19.83 20.41 34,700 +0.36(+1.80%)
Apr 29, 2005 20.05 20.10 19.80 20.05 224,000 +0.02(+0.10%)
Apr 28, 2005 20.56 20.56 19.99 20.03 195,900 -0.53(-2.58%)
Apr 27, 2005 20.50 20.60 20.20 20.56 71,900 +0.02(+0.10%)
Apr 26, 2005 20.54 20.80 20.40 20.54 195,600 -0.03(-0.15%)
Apr 25, 2005 20.00 20.61 19.96 20.57 208,900 +0.58(+2.90%)
Apr 22, 2005 20.15 20.22 19.62 19.99 399,300 -0.21(-1.04%)
Apr 21, 2005 19.95 20.30 19.93 20.20 123,600 +0.29(+1.46%)
Apr 20, 2005 20.59 20.72 19.49 19.91 125,900 -0.58(-2.83%)
Apr 19, 2005 20.20 20.80 20.20 20.49 159,400 +0.39(+1.94%)
Apr 18, 2005 20.15 20.24 20.03 20.10 495,100 -0.02(-0.10%)
Apr 15, 2005 20.80 20.80 19.60 20.12 270,400 -0.62(-2.99%)
Apr 14, 2005 20.95 21.08 20.58 20.74 163,300 +0.04(+0.19%)
Apr 13, 2005 21.20 21.30 20.63 20.70 161,000 -0.62(-2.91%)
Apr 12, 2005 21.56 21.66 21.02 21.32 162,600 -0.14(-0.65%)
Apr 11, 2005 21.25 21.50 21.16 21.46 140,700 +0.17(+0.80%)
Apr 08, 2005 21.35 21.50 21.16 21.29 260,100 -0.01(-0.05%)
Apr 07, 2005 21.28 21.38 21.05 21.30 263,700 +0.04(+0.19%)
Apr 06, 2005 21.50 21.55 21.00 21.26 189,900 -0.16(-0.75%)
Apr 05, 2005 21.50 21.90 21.06 21.42 235,600 -0.18(-0.83%)
Apr 04, 2005 21.10 21.74 20.98 21.60 275,900 +0.82(+3.95%)
Apr 01, 2005 20.76 20.96 20.59 20.78 339,200 +0.02(+0.10%)
Mar 31, 2005 20.65 21.24 20.50 20.76 658,000 +0.21(+1.02%)
Mar 30, 2005 20.35 20.70 20.21 20.55 138,400 +0.13(+0.64%)
Mar 29, 2005 21.14 21.50 20.19 20.42 295,900 -0.73(-3.45%)
Mar 28, 2005 21.40 21.69 20.90 21.15 170,000 -0.21(-0.98%)
Mar 24, 2005 21.20 21.52 20.37 21.36 239,500 +0.26(+1.23%)
Mar 23, 2005 21.95 22.00 21.08 21.10 153,500 -0.93(-4.22%)
Mar 22, 2005 21.80 22.22 21.80 22.03 290,200 +0.33(+1.52%)
Mar 21, 2005 22.15 22.25 21.70 21.70 238,600 -0.35(-1.59%)
Mar 18, 2005 21.49 22.10 21.30 22.05 292,300 +0.55(+2.56%)
Mar 17, 2005 21.39 21.80 21.39 21.50 226,000 +0.36(+1.70%)
Mar 16, 2005 21.00 21.80 20.94 21.14 394,400 +0.29(+1.39%)
Mar 15, 2005 20.75 21.00 20.64 20.85 302,600 +0.16(+0.77%)
Mar 14, 2005 20.35 20.70 20.15 20.69 266,800 +0.39(+1.92%)
Mar 11, 2005 20.29 20.50 20.21 20.30 260,400 +0.01(+0.05%)
Mar 10, 2005 20.60 20.64 19.96 20.29 362,900 -0.24(-1.17%)
Mar 09, 2005 20.25 20.86 20.25 20.53 809,300 +0.53(+2.65%)
Mar 08, 2005 19.95 20.05 19.92 20.00 471,100 +0.10(+0.50%)
Mar 07, 2005 20.05 20.10 19.83 19.90 288,600 -0.10(-0.50%)
Mar 04, 2005 19.89 20.00 19.66 20.00 296,400 +0.12(+0.60%)
Mar 03, 2005 19.80 19.90 19.65 19.88 267,200 +0.01(+0.05%)
Mar 02, 2005 19.70 19.97 19.62 19.87 238,100 +0.22(+1.12%)
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.