WT Offshore (NY: WTI )

3.380 USD +0.020 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.170 2.280 2.150 2.190 1,222,859 -0.01(-0.45%)
Mar 30, 2016 2.250 2.380 2.180 2.200 1,779,068 +0.02(+0.92%)
Mar 29, 2016 2.160 2.220 1.910 2.180 2,129,936 -0.07(-3.11%)
Mar 28, 2016 2.250 2.350 2.225 2.250 1,770,249 -0.16(-6.64%)
Mar 24, 2016 2.310 2.410 2.410 2.410 2,241,200 -0.02(-0.82%)
Mar 23, 2016 2.530 2.587 2.350 2.430 2,793,559 -0.20(-7.60%)
Mar 22, 2016 2.720 2.720 2.580 2.630 1,918,822 -0.11(-4.01%)
Mar 21, 2016 2.710 2.870 2.630 2.740 1,390,276 -0.02(-0.72%)
Mar 18, 2016 2.860 3.000 2.570 2.760 4,041,497 -0.02(-0.72%)
Mar 17, 2016 2.800 2.920 2.730 2.780 2,901,079 +0.13(+4.91%)
Mar 16, 2016 2.450 2.716 2.450 2.650 1,981,189 +0.31(+13.25%)
Mar 15, 2016 2.480 2.510 2.250 2.340 2,380,134 -0.23(-8.95%)
Mar 14, 2016 2.740 2.800 2.560 2.570 2,545,966 -0.30(-10.45%)
Mar 11, 2016 3.250 3.250 2.810 2.870 3,444,587 -0.01(-0.35%)
Mar 10, 2016 3.040 3.050 2.750 2.880 2,289,856 -0.24(-7.69%)
Mar 09, 2016 3.170 3.350 3.040 3.120 2,882,685 +0.34(+12.23%)
Mar 08, 2016 3.490 3.500 2.660 2.780 3,779,845 -0.57(-17.01%)
Mar 07, 2016 3.170 3.350 3.050 3.350 3,437,316 +0.48(+16.72%)
Mar 04, 2016 2.800 2.990 2.672 2.870 3,913,919 +0.21(+7.89%)
Mar 03, 2016 2.650 2.830 2.442 2.660 2,556,716 +0.04(+1.53%)
Mar 02, 2016 2.060 2.750 2.050 2.620 3,957,106 +0.45(+20.74%)
Mar 01, 2016 1.890 2.380 1.850 2.170 3,885,558 +0.35(+19.23%)
Feb 29, 2016 1.640 1.820 1.629 1.820 1,993,342 +0.21(+13.04%)
Feb 26, 2016 1.690 1.690 1.580 1.610 1,388,710 +0.00(+0.00%)
Feb 25, 2016 1.530 1.620 1.510 1.610 669,487 +0.05(+3.21%)
Feb 24, 2016 1.510 1.600 1.480 1.560 1,061,294 +0.02(+1.30%)
Feb 23, 2016 1.640 1.640 1.500 1.540 878,991 -0.07(-4.35%)
Feb 22, 2016 1.620 1.660 1.590 1.610 1,137,656 +0.05(+3.21%)
Feb 19, 2016 1.650 1.650 1.540 1.560 1,209,522 -0.09(-5.45%)
Feb 18, 2016 1.800 1.810 1.640 1.650 761,288 -0.05(-2.94%)
Feb 17, 2016 1.650 1.750 1.590 1.700 972,290 +0.10(+6.25%)
Feb 16, 2016 1.700 1.700 1.540 1.600 908,052 -0.02(-1.23%)
Feb 12, 2016 1.590 1.620 1.620 1.620 1,295,100 +0.08(+5.19%)
Feb 11, 2016 1.600 1.607 1.490 1.540 1,359,309 -0.09(-5.52%)
Feb 10, 2016 1.690 1.800 1.575 1.630 1,268,635 +0.05(+3.16%)
Feb 09, 2016 1.650 1.660 1.480 1.580 1,170,321 -0.07(-4.24%)
Feb 08, 2016 1.650 1.700 1.590 1.650 1,086,560 -0.06(-3.51%)
Feb 05, 2016 1.800 1.830 1.700 1.710 586,099 -0.09(-5.00%)
Feb 04, 2016 1.800 1.950 1.760 1.800 1,329,967 +0.00(+0.00%)
Feb 03, 2016 1.680 1.850 1.610 1.800 1,272,591 +0.20(+12.50%)
Feb 02, 2016 1.660 1.670 1.570 1.600 788,728 -0.11(-6.43%)
Feb 01, 2016 1.900 1.920 1.670 1.710 1,288,674 -0.24(-12.31%)
Jan 29, 2016 1.860 2.000 1.860 1.950 1,129,532 +0.14(+7.73%)
Jan 28, 2016 1.850 1.875 1.716 1.810 1,268,055 +0.12(+7.10%)
Jan 27, 2016 1.680 1.790 1.610 1.690 908,911 -0.01(-0.59%)
Jan 26, 2016 1.640 1.710 1.580 1.700 891,021 +0.09(+5.59%)
Jan 25, 2016 1.700 1.720 1.530 1.610 1,213,070 -0.07(-4.17%)
Jan 22, 2016 1.770 1.800 1.660 1.680 1,471,116 +0.12(+7.69%)
Jan 21, 2016 1.420 1.660 1.410 1.560 1,320,534 +0.17(+12.23%)
Jan 20, 2016 1.400 1.410 1.230 1.390 1,691,192 -0.02(-1.42%)
Jan 19, 2016 1.580 1.580 1.400 1.410 2,025,498 -0.15(-9.62%)
Jan 15, 2016 1.490 1.560 1.560 1.560 1,526,800 -0.04(-2.50%)
Jan 14, 2016 1.580 1.650 1.500 1.600 1,444,782 +0.04(+2.56%)
Jan 13, 2016 1.700 1.770 1.550 1.560 1,982,973 -0.14(-8.24%)
Jan 12, 2016 1.770 1.790 1.680 1.700 1,354,408 -0.01(-0.58%)
Jan 11, 2016 1.930 1.960 1.690 1.710 2,741,576 -0.22(-11.40%)
Jan 08, 2016 1.990 2.010 1.900 1.930 1,940,495 +0.00(+0.00%)
Jan 07, 2016 2.030 2.080 1.930 1.930 2,068,796 -0.19(-8.96%)
Jan 06, 2016 2.140 2.160 2.100 2.120 763,931 -0.09(-4.07%)
Jan 05, 2016 2.330 2.350 2.130 2.210 1,945,702 -0.16(-6.75%)
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.