WT Offshore (NY: WTI )

3.580 USD +0.170 (+4.99%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.80 31.15 30.27 30.35 484,100 -0.35(-1.14%)
Apr 27, 2007 30.68 30.85 30.53 30.70 436,900 +0.02(+0.07%)
Apr 26, 2007 30.73 31.05 30.53 30.68 498,400 -0.04(-0.13%)
Apr 25, 2007 30.40 31.00 30.35 30.72 829,400 +0.36(+1.19%)
Apr 24, 2007 30.49 30.59 30.24 30.36 397,580 -0.13(-0.43%)
Apr 23, 2007 30.20 30.64 30.20 30.49 347,100 +0.20(+0.66%)
Apr 20, 2007 30.15 30.39 30.08 30.29 446,300 +0.25(+0.83%)
Apr 19, 2007 30.19 30.36 29.86 30.04 655,500 -0.27(-0.89%)
Apr 18, 2007 30.35 30.48 30.09 30.31 351,300 -0.04(-0.13%)
Apr 17, 2007 30.57 30.76 30.15 30.35 438,300 -0.15(-0.49%)
Apr 16, 2007 30.41 30.57 30.11 30.50 561,600 +0.10(+0.33%)
Apr 13, 2007 30.66 30.86 30.38 30.40 475,800 -0.26(-0.85%)
Apr 12, 2007 29.90 30.66 29.90 30.66 400,000 +0.75(+2.51%)
Apr 11, 2007 29.80 30.05 29.61 29.91 377,900 +0.06(+0.20%)
Apr 10, 2007 29.21 29.85 29.21 29.85 521,800 +0.52(+1.77%)
Apr 09, 2007 29.25 29.69 29.22 29.33 395,600 -0.04(-0.14%)
Apr 05, 2007 29.38 29.65 29.22 29.37 572,600 +0.00(+0.00%)
Apr 04, 2007 29.17 29.53 29.01 29.37 322,000 +0.15(+0.51%)
Apr 03, 2007 29.22 29.49 28.75 29.22 287,400 -0.17(-0.58%)
Apr 02, 2007 28.94 29.45 28.88 29.39 293,600 +0.46(+1.59%)
Mar 30, 2007 30.97 33.20 28.92 28.93 414,500 -0.15(-0.52%)
Mar 29, 2007 28.89 29.08 28.23 29.08 860,800 +1.08(+3.86%)
Mar 28, 2007 28.75 28.97 27.99 28.00 648,200 -0.02(-0.07%)
Mar 27, 2007 28.00 28.11 27.77 28.02 296,800 +0.00(+0.00%)
Mar 26, 2007 27.47 28.03 27.16 28.02 393,300 +0.62(+2.26%)
Mar 23, 2007 27.34 27.52 27.08 27.40 246,500 +0.08(+0.29%)
Mar 22, 2007 27.02 27.34 26.93 27.32 500,900 +0.43(+1.60%)
Mar 21, 2007 26.98 27.11 26.63 26.89 548,900 +0.17(+0.64%)
Mar 20, 2007 26.44 26.76 26.23 26.72 433,200 +0.28(+1.06%)
Mar 19, 2007 26.48 26.77 26.18 26.44 242,000 +0.28(+1.07%)
Mar 16, 2007 26.90 26.90 26.10 26.16 482,400 +0.04(+0.15%)
Mar 15, 2007 26.15 26.48 25.76 26.12 930,800 -0.03(-0.11%)
Mar 14, 2007 26.59 26.81 26.03 26.15 1,078,800 -0.44(-1.65%)
Mar 13, 2007 27.24 27.48 26.57 26.59 423,000 -0.65(-2.39%)
Mar 12, 2007 27.42 27.93 27.15 27.24 577,100 -0.68(-2.44%)
Mar 09, 2007 28.00 28.42 27.61 27.92 582,600 -0.58(-2.04%)
Mar 08, 2007 29.50 30.24 27.76 28.50 1,404,400 -1.48(-4.94%)
Mar 07, 2007 29.31 30.28 29.26 29.98 375,200 +0.79(+2.71%)
Mar 06, 2007 29.14 29.38 28.72 29.19 230,200 +0.31(+1.07%)
Mar 05, 2007 29.13 29.32 28.88 28.88 345,900 -0.47(-1.60%)
Mar 02, 2007 30.18 30.20 29.20 29.35 167,600 -0.83(-2.75%)
Mar 01, 2007 29.27 30.26 29.00 30.18 389,935 +0.16(+0.53%)
Feb 28, 2007 30.04 30.23 29.71 30.02 252,800 +0.07(+0.23%)
Feb 27, 2007 30.25 30.66 29.76 29.95 272,700 -0.85(-2.76%)
Feb 26, 2007 30.96 31.17 30.71 30.80 192,100 -0.10(-0.32%)
Feb 23, 2007 30.75 31.04 30.75 30.90 278,200 +0.12(+0.39%)
Feb 22, 2007 30.50 30.85 30.21 30.78 186,500 +0.29(+0.95%)
Feb 21, 2007 30.34 30.58 30.01 30.49 197,500 +0.14(+0.46%)
Feb 20, 2007 30.50 30.50 29.94 30.35 333,800 -0.15(-0.49%)
Feb 16, 2007 28.66 30.66 28.00 30.50 474,800 -0.10(-0.33%)
Feb 15, 2007 30.75 30.82 30.27 30.60 503,300 -0.16(-0.52%)
Feb 14, 2007 31.00 31.28 30.73 30.76 378,515 -0.23(-0.74%)
Feb 13, 2007 31.45 31.45 30.92 30.99 416,361 +0.14(+0.45%)
Feb 12, 2007 31.51 31.60 30.63 30.85 489,740 -1.02(-3.20%)
Feb 09, 2007 30.29 31.99 30.29 31.87 1,012,100 +1.62(+5.36%)
Feb 08, 2007 30.02 30.49 29.81 30.25 283,700 +0.01(+0.03%)
Feb 07, 2007 30.60 30.74 30.05 30.24 451,800 -0.16(-0.53%)
Feb 06, 2007 30.81 30.81 30.24 30.40 472,000 -0.17(-0.56%)
Feb 05, 2007 30.60 31.04 30.39 30.57 519,300 -0.03(-0.10%)
Feb 02, 2007 30.72 30.76 30.18 30.60 452,000 +0.10(+0.33%)
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.