WT Offshore (NY: WTI )

4.320 USD -0.080 (-1.82%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.99 15.39 14.87 15.30 1,374,228 +0.73(+5.01%)
Jun 28, 2012 14.31 14.81 14.23 14.57 1,274,016 +0.13(+0.90%)
Jun 27, 2012 13.85 14.59 13.84 14.44 2,021,196 +0.67(+4.87%)
Jun 26, 2012 13.58 13.96 13.54 13.77 890,008 +0.26(+1.92%)
Jun 25, 2012 13.50 13.60 13.18 13.51 727,649 -0.29(-2.10%)
Jun 22, 2012 13.50 13.90 13.32 13.80 1,936,686 +0.49(+3.68%)
Jun 21, 2012 14.15 14.21 13.23 13.31 1,563,689 -0.83(-5.87%)
Jun 20, 2012 14.29 14.39 13.92 14.14 1,154,742 -0.17(-1.19%)
Jun 19, 2012 14.30 14.66 14.10 14.31 1,078,922 +0.17(+1.20%)
Jun 18, 2012 14.11 14.30 14.01 14.14 840,268 -0.21(-1.46%)
Jun 15, 2012 14.22 14.37 14.03 14.35 1,645,374 +0.14(+0.99%)
Jun 14, 2012 14.04 14.28 13.87 14.21 1,429,724 +0.24(+1.72%)
Jun 13, 2012 14.53 14.65 13.92 13.97 2,263,648 -0.77(-5.22%)
Jun 12, 2012 15.09 15.15 14.50 14.74 1,880,782 -0.06(-0.41%)
Jun 11, 2012 16.01 16.16 14.79 14.80 832,606 -0.97(-6.15%)
Jun 08, 2012 15.58 15.82 15.17 15.77 585,881 +0.00(+0.00%)
Jun 07, 2012 16.38 16.57 15.69 15.77 676,807 -0.19(-1.19%)
Jun 06, 2012 15.31 15.99 15.24 15.96 915,577 +1.01(+6.76%)
Jun 05, 2012 14.75 15.16 14.73 14.95 988,262 +0.17(+1.15%)
Jun 04, 2012 14.99 15.25 14.46 14.78 1,277,307 -0.11(-0.74%)
Jun 01, 2012 14.79 15.15 14.70 14.89 1,202,985 -0.48(-3.12%)
May 31, 2012 15.48 15.66 14.86 15.37 702,179 -0.09(-0.58%)
May 30, 2012 15.99 16.02 15.28 15.46 1,297,799 -0.94(-5.73%)
May 29, 2012 16.24 16.49 16.04 16.40 759,245 +0.78(+4.99%)
May 25, 2012 15.50 15.87 15.47 15.62 545,481 +0.19(+1.23%)
May 24, 2012 15.82 15.84 14.99 15.43 683,744 -0.34(-2.16%)
May 23, 2012 15.35 15.80 14.76 15.77 1,215,453 +0.15(+0.96%)
May 22, 2012 16.11 16.55 15.49 15.62 1,079,620 -0.57(-3.52%)
May 21, 2012 15.21 16.32 15.11 16.19 750,942 +1.04(+6.86%)
May 18, 2012 15.45 15.78 15.10 15.15 977,222 -0.15(-0.98%)
May 17, 2012 15.19 15.50 14.94 15.30 2,131,748 +0.08(+0.53%)
May 16, 2012 15.63 16.32 15.08 15.22 1,412,781 -0.11(-0.72%)
May 15, 2012 15.96 16.11 15.11 15.33 1,348,995 -0.66(-4.13%)
May 14, 2012 16.35 16.47 15.91 15.99 923,669 -0.67(-4.02%)
May 11, 2012 17.11 17.49 16.54 16.66 918,772 -0.71(-4.09%)
May 10, 2012 17.81 17.99 17.07 17.37 1,276,090 +0.03(+0.17%)
May 09, 2012 17.89 18.01 16.15 17.34 2,138,981 -1.79(-9.36%)
May 08, 2012 18.76 19.13 18.37 19.13 851,027 +0.12(+0.63%)
May 07, 2012 19.18 19.46 18.66 19.01 762,704 -0.35(-1.81%)
May 04, 2012 19.52 19.64 18.88 19.36 1,515,499 -0.50(-2.52%)
May 03, 2012 19.65 19.87 19.14 19.86 1,492,255 +0.21(+1.07%)
May 02, 2012 20.06 20.07 19.48 19.65 441,536 -0.70(-3.44%)
May 01, 2012 19.72 20.67 19.45 20.35 679,133 +0.58(+2.93%)
Apr 30, 2012 19.87 19.96 19.31 19.77 433,440 -0.20(-1.00%)
Apr 27, 2012 20.11 20.24 19.66 19.97 409,534 -0.04(-0.20%)
Apr 26, 2012 19.57 20.33 19.37 20.01 684,743 +0.31(+1.57%)
Apr 25, 2012 19.24 19.89 19.24 19.70 501,336 +0.69(+3.63%)
Apr 24, 2012 19.01 19.32 18.70 19.01 592,480 +0.00(+0.00%)
Apr 23, 2012 18.45 19.26 18.40 19.01 675,854 -0.04(-0.21%)
Apr 20, 2012 19.35 19.50 18.92 19.05 655,890 +0.01(+0.05%)
Apr 19, 2012 19.27 19.37 18.80 19.04 598,413 -0.11(-0.57%)
Apr 18, 2012 19.14 19.38 19.00 19.15 374,825 -0.15(-0.78%)
Apr 17, 2012 19.27 19.68 19.21 19.30 540,057 +0.25(+1.31%)
Apr 16, 2012 19.65 19.77 18.76 19.05 468,347 -0.42(-2.16%)
Apr 13, 2012 19.66 19.76 19.36 19.47 627,528 -0.31(-1.57%)
Apr 12, 2012 18.90 19.86 18.90 19.78 608,048 +0.99(+5.27%)
Apr 11, 2012 19.31 19.63 18.75 18.79 1,114,441 +0.25(+1.35%)
Apr 10, 2012 19.58 19.61 18.46 18.54 1,174,689 -1.04(-5.31%)
Apr 09, 2012 19.50 20.00 19.27 19.58 565,436 -0.48(-2.39%)
Apr 05, 2012 20.24 20.61 20.00 20.06 462,807 -0.29(-1.43%)
Apr 04, 2012 20.76 20.90 20.15 20.35 543,482 -0.83(-3.92%)
Apr 03, 2012 21.52 21.60 20.90 21.18 592,990 -0.38(-1.76%)
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.