WT Offshore (NY: WTI )

4.635 USD +0.265 (+6.06%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.230 2.310 2.310 2.310 1,401,300 +0.09(+4.05%)
Dec 30, 2015 2.230 2.300 2.150 2.220 982,942 -0.14(-5.93%)
Dec 29, 2015 2.490 2.520 2.350 2.360 1,227,539 -0.01(-0.42%)
Dec 28, 2015 2.570 2.570 2.350 2.370 785,921 -0.25(-9.54%)
Dec 24, 2015 2.430 2.620 2.620 2.620 1,145,100 +0.22(+9.17%)
Dec 23, 2015 2.150 2.420 2.150 2.400 1,793,282 +0.32(+15.38%)
Dec 22, 2015 2.130 2.150 2.050 2.080 1,575,739 -0.04(-1.89%)
Dec 21, 2015 2.240 2.250 2.100 2.120 1,276,066 -0.15(-6.61%)
Dec 18, 2015 2.470 2.500 2.210 2.270 1,820,731 -0.22(-8.84%)
Dec 17, 2015 2.750 2.750 2.490 2.490 1,906,777 -0.24(-8.79%)
Dec 16, 2015 2.860 2.900 2.700 2.730 1,162,960 -0.09(-3.19%)
Dec 15, 2015 2.750 2.840 2.680 2.820 1,329,788 +0.16(+6.02%)
Dec 14, 2015 2.900 2.930 2.640 2.660 1,894,529 -0.25(-8.59%)
Dec 11, 2015 3.130 3.150 2.910 2.910 1,618,477 -0.25(-7.91%)
Dec 10, 2015 3.140 3.201 3.030 3.160 781,107 +0.01(+0.32%)
Dec 09, 2015 3.190 3.290 3.085 3.150 1,281,679 +0.00(+0.00%)
Dec 08, 2015 3.310 3.350 3.120 3.150 1,289,382 -0.22(-6.53%)
Dec 07, 2015 3.330 3.420 3.210 3.370 1,337,173 -0.05(-1.46%)
Dec 04, 2015 3.560 3.570 3.350 3.420 1,490,028 -0.18(-5.00%)
Dec 03, 2015 3.610 3.740 3.525 3.600 821,984 +0.02(+0.56%)
Dec 02, 2015 3.570 3.690 3.510 3.580 924,558 -0.05(-1.38%)
Dec 01, 2015 3.740 3.795 3.610 3.630 724,186 -0.12(-3.20%)
Nov 30, 2015 3.550 3.750 3.550 3.750 1,303,657 +0.23(+6.53%)
Nov 27, 2015 3.570 3.670 3.480 3.520 344,758 -0.15(-4.09%)
Nov 25, 2015 3.560 3.670 3.670 3.670 589,600 +0.05(+1.38%)
Nov 24, 2015 3.480 3.630 3.460 3.620 770,173 +0.19(+5.54%)
Nov 23, 2015 3.380 3.560 3.350 3.430 1,021,656 +0.05(+1.48%)
Nov 20, 2015 3.430 3.530 3.330 3.380 799,901 -0.03(-0.88%)
Nov 19, 2015 3.480 3.510 3.350 3.410 1,056,989 -0.17(-4.75%)
Nov 18, 2015 3.470 3.650 3.410 3.580 1,227,814 +0.14(+4.07%)
Nov 17, 2015 3.580 3.580 3.380 3.440 963,693 -0.15(-4.18%)
Nov 16, 2015 3.390 3.640 3.370 3.590 1,207,841 +0.26(+7.81%)
Nov 13, 2015 3.240 3.440 3.170 3.330 795,153 +0.05(+1.52%)
Nov 12, 2015 3.360 3.447 3.260 3.280 787,547 -0.14(-4.09%)
Nov 11, 2015 3.900 3.900 3.390 3.420 1,521,408 -0.50(-12.76%)
Nov 10, 2015 3.800 4.000 3.760 3.920 1,020,520 +0.12(+3.16%)
Nov 09, 2015 3.680 3.910 3.680 3.800 850,315 +0.09(+2.43%)
Nov 06, 2015 3.680 3.740 3.540 3.710 1,083,012 -0.07(-1.85%)
Nov 05, 2015 3.380 3.820 3.290 3.780 2,976,698 +0.42(+12.50%)
Nov 04, 2015 3.470 3.570 3.310 3.360 1,518,465 -0.09(-2.61%)
Nov 03, 2015 3.310 3.510 3.240 3.450 1,311,974 +0.19(+5.83%)
Nov 02, 2015 3.210 3.430 3.210 3.260 1,297,534 +0.00(+0.00%)
Oct 30, 2015 3.300 3.330 3.165 3.260 1,502,134 -0.01(-0.31%)
Oct 29, 2015 3.260 3.420 3.220 3.270 932,884 -0.01(-0.30%)
Oct 28, 2015 3.130 3.330 3.110 3.280 1,552,140 +0.18(+5.81%)
Oct 27, 2015 3.300 3.320 3.070 3.100 1,380,733 -0.23(-6.91%)
Oct 26, 2015 3.440 3.460 3.305 3.330 700,393 -0.12(-3.48%)
Oct 23, 2015 3.400 3.535 3.330 3.450 813,061 +0.03(+0.88%)
Oct 22, 2015 3.420 3.560 3.350 3.420 988,468 +0.04(+1.18%)
Oct 21, 2015 3.380 3.430 3.320 3.380 1,201,082 -0.11(-3.15%)
Oct 20, 2015 3.450 3.580 3.380 3.490 958,167 +0.08(+2.35%)
Oct 19, 2015 3.430 3.490 3.328 3.410 739,695 -0.09(-2.57%)
Oct 16, 2015 3.490 3.540 3.330 3.500 829,489 +0.03(+0.86%)
Oct 15, 2015 3.160 3.480 3.055 3.470 2,416,107 +0.28(+8.78%)
Oct 14, 2015 3.240 3.300 3.150 3.190 824,098 -0.09(-2.74%)
Oct 13, 2015 3.350 3.410 3.210 3.280 914,702 -0.10(-2.96%)
Oct 12, 2015 3.590 3.590 3.250 3.380 1,352,739 -0.21(-5.85%)
Oct 09, 2015 3.700 3.700 3.420 3.590 1,790,830 -0.04(-1.10%)
Oct 08, 2015 3.380 3.630 3.350 3.630 1,913,763 +0.24(+7.08%)
Oct 07, 2015 3.500 3.620 3.210 3.390 1,873,427 -0.03(-0.88%)
Oct 06, 2015 3.140 3.520 3.080 3.420 2,306,154 +0.29(+9.27%)
Oct 05, 2015 3.030 3.150 2.935 3.130 1,794,589 +0.23(+7.93%)
Oct 02, 2015 2.850 2.950 2.800 2.900 1,464,512 +0.00(+0.00%)
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.