WT Offshore (NY: WTI )

3.820 USD +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.85 18.19 17.70 17.87 382,318 -0.01(-0.06%)
Dec 30, 2010 17.81 18.11 17.78 17.88 580,388 +0.02(+0.11%)
Dec 29, 2010 17.78 17.87 17.60 17.86 778,298 +0.14(+0.79%)
Dec 28, 2010 17.33 17.90 17.28 17.72 684,429 +0.37(+2.13%)
Dec 27, 2010 17.10 17.39 16.93 17.35 656,352 +0.13(+0.75%)
Dec 23, 2010 16.60 17.43 16.54 17.22 871,650 +0.58(+3.49%)
Dec 22, 2010 16.37 16.92 16.22 16.64 921,153 +0.28(+1.71%)
Dec 21, 2010 16.13 16.48 15.90 16.36 705,031 +0.37(+2.31%)
Dec 20, 2010 16.14 16.15 15.69 15.99 1,030,199 -0.06(-0.37%)
Dec 17, 2010 16.27 16.36 16.02 16.05 1,215,216 -0.94(-5.53%)
Dec 16, 2010 16.93 17.28 16.64 16.99 992,343 +0.04(+0.24%)
Dec 15, 2010 17.24 17.43 16.88 16.95 778,330 -0.36(-2.08%)
Dec 14, 2010 17.38 17.68 17.18 17.31 746,084 +0.10(+0.58%)
Dec 13, 2010 17.64 18.03 17.17 17.21 1,543,982 +0.10(+0.58%)
Dec 10, 2010 17.25 17.35 16.96 17.11 1,138,291 -0.09(-0.52%)
Dec 09, 2010 17.26 17.50 16.87 17.20 1,162,440 -0.08(-0.46%)
Dec 08, 2010 18.92 18.92 17.12 17.28 3,119,724 -2.29(-11.70%)
Dec 07, 2010 19.73 20.00 19.37 19.57 1,290,345 +0.15(+0.77%)
Dec 06, 2010 18.62 19.64 18.55 19.42 1,546,894 +0.74(+3.96%)
Dec 03, 2010 18.24 18.73 18.10 18.68 714,846 +0.35(+1.91%)
Dec 02, 2010 18.34 18.48 17.99 18.33 1,053,673 +0.14(+0.77%)
Dec 01, 2010 17.22 18.20 17.01 18.19 1,394,558 +1.44(+8.60%)
Nov 30, 2010 16.47 16.93 16.17 16.75 997,011 +0.08(+0.48%)
Nov 29, 2010 16.31 16.92 16.15 16.67 817,733 +0.22(+1.34%)
Nov 26, 2010 16.08 16.60 16.04 16.45 340,860 +0.25(+1.54%)
Nov 24, 2010 15.97 16.20 16.20 16.20 586,248 +0.38(+2.40%)
Nov 23, 2010 16.04 16.04 15.63 15.82 853,480 -0.42(-2.59%)
Nov 22, 2010 15.60 16.32 15.42 16.24 989,926 +0.59(+3.77%)
Nov 19, 2010 15.81 15.81 15.43 15.65 931,206 -0.21(-1.32%)
Nov 18, 2010 15.75 16.37 15.51 15.86 928,796 +0.35(+2.26%)
Nov 17, 2010 15.16 15.74 14.97 15.51 890,064 +0.40(+2.65%)
Nov 16, 2010 15.61 15.70 15.00 15.11 845,531 -0.60(-3.82%)
Nov 15, 2010 15.71 16.14 15.64 15.71 833,687 +0.16(+1.03%)
Nov 12, 2010 15.80 15.85 15.43 15.55 787,651 -0.45(-2.81%)
Nov 11, 2010 16.20 16.22 15.87 16.00 957,256 -0.26(-1.60%)
Nov 10, 2010 15.29 16.63 15.18 16.26 2,056,640 +1.03(+6.76%)
Nov 09, 2010 14.53 15.31 14.34 15.23 1,706,261 +0.69(+4.75%)
Nov 08, 2010 14.07 15.06 14.07 14.54 1,306,188 +0.38(+2.68%)
Nov 05, 2010 14.32 14.66 13.76 14.16 1,539,147 +0.02(+0.11%)
Nov 04, 2010 14.40 14.83 13.60 14.14 2,742,627 +0.00(+0.04%)
Nov 03, 2010 12.92 14.39 12.92 14.14 2,973,885 +1.29(+10.04%)
Nov 02, 2010 11.40 13.00 11.35 12.85 3,921,760 +2.09(+19.42%)
Nov 01, 2010 10.95 11.04 10.61 10.76 608,794 -0.12(-1.10%)
Oct 29, 2010 10.59 10.97 10.58 10.88 201,273 +0.23(+2.16%)
Oct 28, 2010 10.89 10.92 10.61 10.65 242,332 -0.12(-1.11%)
Oct 27, 2010 10.80 10.82 10.50 10.77 404,340 -0.12(-1.10%)
Oct 25, 2010 10.96 11.18 10.86 10.89 240,683 +0.02(+0.18%)
Oct 22, 2010 11.05 11.15 10.75 10.87 415,487 -0.10(-0.91%)
Oct 21, 2010 11.08 11.34 10.92 10.97 696,821 -0.04(-0.36%)
Oct 20, 2010 10.81 11.16 10.70 11.01 788,492 +0.28(+2.61%)
Oct 19, 2010 10.82 11.04 10.63 10.73 703,773 -0.29(-2.63%)
Oct 18, 2010 11.10 11.21 10.96 11.02 319,425 -0.06(-0.54%)
Oct 15, 2010 11.33 11.37 10.92 11.08 398,464 -0.11(-0.98%)
Oct 14, 2010 11.24 11.40 11.08 11.19 354,515 -0.03(-0.27%)
Oct 13, 2010 11.12 11.40 11.07 11.22 420,699 +0.19(+1.72%)
Oct 12, 2010 11.17 11.18 10.89 11.03 665,592 -0.20(-1.78%)
Oct 11, 2010 11.30 11.42 11.16 11.23 412,861 -0.08(-0.71%)
Oct 08, 2010 11.31 11.41 10.87 11.31 969,789 +0.35(+3.19%)
Oct 07, 2010 11.10 11.19 10.78 10.96 414,588 -0.06(-0.54%)
Oct 06, 2010 10.87 11.20 10.76 11.02 341,081 +0.11(+1.01%)
Oct 05, 2010 10.93 11.02 10.69 10.91 427,855 +0.15(+1.39%)
Oct 04, 2010 10.89 10.95 10.51 10.76 425,012 -0.14(-1.28%)
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.