WT Offshore (NY: WTI )

4.080 USD -0.070 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.10 14.43 14.03 14.29 672,153 +0.12(+0.85%)
Jun 27, 2013 14.53 14.58 14.16 14.17 804,211 -0.19(-1.32%)
Jun 26, 2013 14.47 14.49 14.19 14.36 684,499 +0.12(+0.84%)
Jun 25, 2013 14.22 14.35 13.93 14.24 703,589 +0.29(+2.08%)
Jun 24, 2013 13.68 14.38 13.13 13.95 852,211 +0.12(+0.87%)
Jun 21, 2013 13.86 13.94 13.41 13.83 814,878 +0.06(+0.44%)
Jun 20, 2013 14.41 14.41 13.70 13.77 773,124 -0.89(-6.07%)
Jun 19, 2013 14.80 14.94 14.66 14.66 510,322 -0.13(-0.88%)
Jun 18, 2013 14.80 14.88 14.64 14.79 499,472 +0.01(+0.07%)
Jun 17, 2013 14.79 14.88 14.59 14.78 453,332 +0.14(+0.96%)
Jun 14, 2013 14.87 14.87 14.53 14.64 329,805 -0.16(-1.08%)
Jun 13, 2013 14.55 14.90 14.51 14.80 380,561 +0.17(+1.16%)
Jun 12, 2013 14.96 15.00 14.54 14.63 422,191 -0.05(-0.34%)
Jun 11, 2013 14.69 14.79 14.53 14.68 436,106 -0.26(-1.74%)
Jun 10, 2013 15.13 15.13 14.83 14.94 274,540 -0.14(-0.93%)
Jun 07, 2013 14.97 15.35 14.70 15.08 397,819 +0.23(+1.55%)
Jun 06, 2013 14.81 15.17 14.48 14.85 657,193 +0.31(+2.13%)
Jun 05, 2013 15.08 15.15 14.48 14.54 565,694 -0.52(-3.45%)
Jun 04, 2013 14.99 15.16 14.74 15.06 604,176 +0.03(+0.20%)
Jun 03, 2013 14.84 15.39 14.73 15.03 562,433 +0.29(+1.97%)
May 31, 2013 14.81 15.15 14.55 14.74 543,298 -0.20(-1.34%)
May 30, 2013 15.02 15.32 14.89 14.94 507,581 -0.13(-0.86%)
May 29, 2013 15.14 15.52 14.98 15.07 514,205 -0.21(-1.37%)
May 28, 2013 15.09 15.78 15.09 15.28 551,345 +0.48(+3.24%)
May 24, 2013 14.72 15.03 14.62 14.80 514,854 -0.07(-0.47%)
May 23, 2013 14.62 14.88 14.41 14.87 760,909 -0.01(-0.07%)
May 22, 2013 15.17 15.86 14.70 14.88 1,160,645 -0.34(-2.23%)
May 21, 2013 15.21 15.51 15.17 15.22 1,141,745 -0.04(-0.26%)
May 20, 2013 14.43 15.42 14.43 15.26 1,011,319 +0.79(+5.46%)
May 17, 2013 13.90 14.54 13.90 14.47 577,117 +0.75(+5.47%)
May 16, 2013 13.97 14.12 13.58 13.72 484,626 -0.27(-1.93%)
May 15, 2013 14.13 14.29 13.65 13.99 546,313 +0.10(+0.72%)
May 13, 2013 13.95 14.04 13.64 13.89 605,287 -0.08(-0.57%)
May 10, 2013 14.21 14.21 13.20 13.97 938,561 -0.34(-2.38%)
May 09, 2013 14.70 14.82 13.87 14.31 1,410,040 -0.40(-2.72%)
May 08, 2013 13.01 14.76 12.58 14.71 2,097,025 +1.96(+15.37%)
May 07, 2013 12.24 12.82 12.18 12.75 753,401 +0.55(+4.51%)
May 06, 2013 12.14 12.41 12.02 12.20 455,934 +0.06(+0.49%)
May 03, 2013 11.80 12.27 11.53 12.14 470,542 +0.61(+5.29%)
May 02, 2013 11.30 11.71 11.15 11.53 535,038 +0.31(+2.76%)
May 01, 2013 11.54 11.54 11.03 11.22 720,436 -0.46(-3.94%)
Apr 30, 2013 11.92 12.02 11.60 11.68 502,189 -0.22(-1.85%)
Apr 29, 2013 11.71 12.15 11.61 11.90 477,924 +0.33(+2.85%)
Apr 26, 2013 11.84 11.95 11.50 11.57 563,602 -0.38(-3.18%)
Apr 25, 2013 12.04 12.20 11.88 11.95 761,441 +0.05(+0.42%)
Apr 24, 2013 11.44 11.92 11.44 11.90 631,478 +0.47(+4.11%)
Apr 23, 2013 11.17 11.54 10.95 11.43 711,913 +0.33(+2.97%)
Apr 22, 2013 11.10 11.18 10.68 11.10 832,031 +0.07(+0.63%)
Apr 19, 2013 11.59 11.63 10.80 11.03 877,172 -0.55(-4.75%)
Apr 18, 2013 11.51 11.81 11.14 11.58 921,272 +0.11(+0.96%)
Apr 17, 2013 12.21 12.25 11.38 11.47 1,007,450 -0.90(-7.28%)
Apr 16, 2013 12.53 12.94 11.61 12.37 1,181,485 +0.09(+0.73%)
Apr 15, 2013 12.91 12.91 12.25 12.28 1,117,246 -0.80(-6.12%)
Apr 12, 2013 13.52 13.63 12.82 13.08 462,537 -0.65(-4.73%)
Apr 11, 2013 13.77 14.11 13.64 13.73 585,639 -0.07(-0.51%)
Apr 10, 2013 13.51 13.84 13.48 13.80 769,290 +0.34(+2.53%)
Apr 09, 2013 13.32 13.71 13.32 13.46 711,856 +0.14(+1.05%)
Apr 08, 2013 13.04 13.32 12.86 13.32 633,424 +0.34(+2.62%)
Apr 05, 2013 12.64 13.16 12.64 12.98 411,183 +0.08(+0.62%)
Apr 04, 2013 12.95 13.08 12.66 12.90 456,004 -0.12(-0.92%)
Apr 03, 2013 13.44 13.52 12.81 13.02 617,264 -0.42(-3.12%)
Apr 02, 2013 13.61 13.67 13.18 13.44 665,931 -0.17(-1.25%)
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.