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 (%)
Jun 30, 2021 4.750 4.860 4.721 4.850 1,899,385 +0.14(+2.97%)
Jun 29, 2021 4.710 4.840 4.710 4.710 2,004,245 -0.01(-0.21%)
Jun 28, 2021 4.950 4.970 4.610 4.720 3,481,004 -0.25(-5.03%)
Jun 25, 2021 4.900 4.990 4.820 4.970 3,464,657 +0.09(+1.84%)
Jun 24, 2021 4.790 4.885 4.705 4.880 2,157,198 +0.13(+2.74%)
Jun 23, 2021 4.750 4.868 4.705 4.750 2,732,084 +0.05(+1.06%)
Jun 22, 2021 4.640 4.710 4.550 4.700 1,680,489 +0.06(+1.29%)
Jun 21, 2021 4.410 4.640 4.380 4.640 2,302,669 +0.27(+6.18%)
Jun 18, 2021 4.270 4.446 4.180 4.370 2,805,209 -0.03(-0.68%)
Jun 17, 2021 4.750 4.773 4.350 4.400 3,431,787 -0.34(-7.17%)
Jun 16, 2021 4.730 4.800 4.610 4.740 2,100,499 +0.00(+0.00%)
Jun 15, 2021 4.690 4.770 4.650 4.740 1,544,459 +0.10(+2.16%)
Jun 14, 2021 4.640 4.770 4.630 4.640 2,531,164 +0.05(+1.09%)
Jun 11, 2021 4.580 4.640 4.550 4.590 1,208,063 +0.02(+0.44%)
Jun 10, 2021 4.610 4.635 4.530 4.570 1,785,524 +0.05(+1.11%)
Jun 09, 2021 4.610 4.650 4.515 4.520 2,035,346 -0.04(-0.88%)
Jun 08, 2021 4.450 4.580 4.280 4.560 3,126,124 +0.09(+2.01%)
Jun 07, 2021 4.570 4.600 4.450 4.470 1,853,211 -0.08(-1.76%)
Jun 04, 2021 4.490 4.650 4.370 4.550 4,144,318 +0.10(+2.25%)
Jun 03, 2021 4.250 4.505 4.180 4.450 3,611,707 +0.18(+4.22%)
Jun 02, 2021 4.100 4.345 4.050 4.270 3,994,352 +0.20(+4.91%)
Jun 01, 2021 3.850 4.130 3.850 4.070 4,856,545 +0.33(+8.82%)
May 28, 2021 3.690 3.770 3.640 3.740 1,451,080 +0.06(+1.63%)
May 27, 2021 3.630 3.750 3.630 3.680 1,524,344 +0.03(+0.82%)
May 26, 2021 3.580 3.670 3.535 3.650 1,361,690 +0.05(+1.39%)
May 25, 2021 3.690 3.700 3.590 3.600 1,599,010 -0.09(-2.44%)
May 24, 2021 3.650 3.710 3.560 3.690 1,522,724 +0.06(+1.65%)
May 21, 2021 3.740 3.775 3.625 3.630 1,701,455 -0.08(-2.16%)
May 20, 2021 3.700 3.730 3.600 3.710 1,673,714 +0.02(+0.54%)
May 19, 2021 3.660 3.730 3.580 3.690 1,952,207 -0.13(-3.40%)
May 18, 2021 3.830 3.880 3.752 3.820 2,212,281 +0.01(+0.26%)
May 17, 2021 3.670 3.810 3.625 3.810 2,103,572 +0.13(+3.53%)
May 14, 2021 3.550 3.690 3.520 3.680 2,339,990 +0.22(+6.36%)
May 13, 2021 3.550 3.640 3.410 3.460 2,961,163 -0.16(-4.42%)
May 12, 2021 3.560 3.740 3.520 3.620 3,967,076 +0.14(+4.02%)
May 11, 2021 3.390 3.590 3.310 3.480 2,813,155 -0.01(-0.29%)
May 10, 2021 3.650 3.705 3.480 3.490 2,214,804 -0.09(-2.51%)
May 07, 2021 3.370 3.610 3.300 3.580 2,830,528 +0.17(+4.99%)
May 06, 2021 3.430 3.470 3.350 3.410 2,683,483 -0.03(-0.87%)
May 05, 2021 3.490 3.620 3.410 3.440 3,252,574 +0.08(+2.38%)
May 04, 2021 3.450 3.450 3.270 3.360 3,125,367 -0.10(-2.89%)
May 03, 2021 3.350 3.470 3.280 3.460 2,002,633 +0.17(+5.17%)
Apr 30, 2021 3.380 3.410 3.255 3.290 2,385,300 -0.15(-4.36%)
Apr 29, 2021 3.460 3.500 3.320 3.440 3,252,417 +0.09(+2.69%)
Apr 28, 2021 3.180 3.410 3.170 3.350 3,204,903 +0.20(+6.35%)
Apr 27, 2021 3.210 3.240 3.080 3.150 1,526,516 -0.02(-0.63%)
Apr 26, 2021 3.030 3.200 3.030 3.170 2,114,564 +0.13(+4.28%)
Apr 23, 2021 3.070 3.120 3.015 3.040 1,319,700 -0.04(-1.30%)
Apr 22, 2021 3.110 3.130 3.010 3.080 2,243,126 -0.04(-1.28%)
Apr 21, 2021 2.980 3.120 2.940 3.120 2,478,170 +0.08(+2.63%)
Apr 20, 2021 3.210 3.210 2.970 3.040 3,078,369 -0.17(-5.30%)
Apr 19, 2021 3.150 3.280 3.140 3.210 2,181,380 +0.02(+0.63%)
Apr 16, 2021 3.320 3.320 3.140 3.190 2,494,800 -0.10(-3.04%)
Apr 15, 2021 3.500 3.500 3.230 3.290 3,444,049 -0.17(-4.91%)
Apr 14, 2021 3.340 3.560 3.330 3.460 3,482,440 +0.17(+5.17%)
Apr 13, 2021 3.370 3.410 3.280 3.290 1,949,865 -0.10(-2.95%)
Apr 12, 2021 3.470 3.515 3.340 3.390 2,607,542 -0.06(-1.74%)
Apr 09, 2021 3.510 3.575 3.430 3.450 1,921,500 -0.12(-3.36%)
Apr 08, 2021 3.590 3.590 3.450 3.570 2,118,432 -0.03(-0.83%)
Apr 07, 2021 3.600 3.650 3.540 3.600 2,043,364 +0.04(+1.12%)
Apr 06, 2021 3.620 3.730 3.510 3.560 3,434,861 -0.01(-0.28%)
Apr 05, 2021 3.780 3.780 3.520 3.570 3,175,580 -0.23(-6.05%)
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.