WT Offshore (NY: WTI )

4.750 USD +0.050 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.460 9.780 9.460 9.460 2,639 -0.11(-1.15%)
Jun 29, 2010 9.930 9.950 9.490 9.570 579,073 -0.66(-6.45%)
Jun 25, 2010 10.23 10.36 9.540 10.23 2,259,138 +0.71(+7.46%)
Jun 24, 2010 9.520 9.750 9.500 9.520 178 -0.18(-1.86%)
Jun 23, 2010 9.920 9.960 9.610 9.700 745,246 -0.23(-2.32%)
Jun 22, 2010 9.930 10.57 9.920 9.930 870 -0.56(-5.34%)
Jun 21, 2010 10.57 10.91 10.40 10.49 701,780 +0.07(+0.67%)
Jun 18, 2010 10.42 10.54 10.33 10.42 569,245 +0.00(+0.00%)
Jun 17, 2010 10.42 10.66 10.31 10.42 548,137 -0.06(-0.57%)
Jun 16, 2010 10.45 10.69 10.15 10.48 867,060 -0.08(-0.76%)
Jun 15, 2010 10.56 10.66 10.37 10.56 1,513 +0.20(+1.93%)
Jun 14, 2010 10.25 10.49 10.14 10.36 1,220,813 +0.25(+2.47%)
Jun 11, 2010 9.770 10.14 9.760 10.11 1,086,949 +0.20(+2.02%)
Jun 10, 2010 9.910 9.980 9.620 9.910 1,406 +0.46(+4.87%)
Jun 09, 2010 9.400 9.880 9.300 9.450 809,691 +0.17(+1.83%)
Jun 08, 2010 9.080 9.360 8.970 9.280 864,433 +0.30(+3.34%)
Jun 07, 2010 9.150 9.310 8.960 8.980 712,305 -0.06(-0.66%)
Jun 04, 2010 9.040 9.570 8.930 9.040 867,016 -0.25(-2.69%)
Jun 03, 2010 9.290 9.470 8.430 9.290 2,737,996 +0.01(+0.11%)
Jun 02, 2010 9.280 9.310 8.860 9.280 1,565,362 +0.43(+4.86%)
Jun 01, 2010 9.490 9.500 8.850 8.850 1,320,652 -0.89(-9.14%)
May 28, 2010 9.740 9.990 9.590 9.740 942,845 -0.26(-2.60%)
May 27, 2010 9.430 10.00 9.330 10.00 1,165,815 +0.87(+9.53%)
May 26, 2010 9.130 9.300 8.880 9.130 1,231 +0.45(+5.18%)
May 25, 2010 8.360 8.700 8.250 8.680 746,330 +0.07(+0.81%)
May 24, 2010 8.940 9.010 8.600 8.610 1,001,004 -0.44(-4.86%)
May 21, 2010 8.630 9.200 8.300 9.050 1,450,171 +0.20(+2.26%)
May 20, 2010 8.810 9.040 8.740 8.850 942,681 -0.48(-5.14%)
May 19, 2010 9.680 9.790 9.180 9.330 838,965 -0.45(-4.60%)
May 18, 2010 9.950 10.11 9.610 9.780 1,245,837 +0.06(+0.62%)
May 17, 2010 10.10 10.22 9.582 9.720 977,714 -0.31(-3.09%)
May 14, 2010 10.03 10.03 9.730 10.03 828,702 -0.08(-0.79%)
May 13, 2010 9.990 10.23 9.820 10.11 691,720 +0.12(+1.20%)
May 12, 2010 9.980 10.38 9.930 9.990 987,414 +0.08(+0.81%)
May 11, 2010 10.03 10.26 9.850 9.910 1,009,901 +0.14(+1.43%)
May 10, 2010 9.590 9.770 9.540 9.770 701,051 +0.64(+7.01%)
May 07, 2010 9.390 9.590 8.910 9.130 1,628,194 -0.30(-3.18%)
May 06, 2010 9.810 9.960 8.790 9.430 1,557,313 -0.10(-1.05%)
May 05, 2010 9.770 9.990 9.510 9.530 1,363,987 -0.35(-3.54%)
May 04, 2010 10.12 10.50 9.700 9.880 2,199,458 -0.12(-1.20%)
May 03, 2010 9.700 10.12 9.180 10.00 1,763,257 +0.53(+5.60%)
Apr 30, 2010 9.510 9.860 9.300 9.470 1,736,620 -0.69(-6.79%)
Apr 29, 2010 10.37 10.44 9.770 10.16 1,199,464 -0.15(-1.45%)
Apr 28, 2010 10.47 10.48 10.14 10.31 595,873 +0.00(+0.00%)
Apr 27, 2010 10.28 10.52 10.07 10.31 834,215 -0.08(-0.77%)
Apr 26, 2010 11.20 11.24 10.39 10.39 1,262,423 -0.82(-7.31%)
Apr 23, 2010 10.92 11.28 10.46 11.21 971,270 +0.38(+3.51%)
Apr 22, 2010 10.89 11.04 10.70 10.83 918,750 -0.31(-2.78%)
Apr 21, 2010 11.38 11.38 10.95 11.14 654,829 -0.19(-1.68%)
Apr 20, 2010 11.23 11.50 11.21 11.33 533,015 +0.26(+2.35%)
Apr 19, 2010 10.95 11.29 10.75 11.07 841,775 -0.05(-0.45%)
Apr 16, 2010 11.51 11.54 10.94 11.12 1,804,433 -0.49(-4.22%)
Apr 15, 2010 11.04 12.00 11.20 11.61 2,108,130 +0.57(+5.16%)
Apr 14, 2010 10.84 11.11 10.66 11.04 935,484 +0.26(+2.41%)
Apr 13, 2010 10.74 10.88 10.65 10.78 912,443 +0.01(+0.09%)
Apr 12, 2010 10.62 10.77 10.37 10.77 989,017 +0.21(+1.99%)
Apr 09, 2010 10.44 10.62 10.16 10.56 949,320 +0.22(+2.13%)
Apr 08, 2010 9.400 10.39 9.380 10.34 1,916,497 +0.89(+9.42%)
Apr 07, 2010 9.340 9.510 9.290 9.450 855,197 +0.13(+1.39%)
Apr 06, 2010 9.180 9.340 9.110 9.320 397,948 +0.09(+0.98%)
Apr 05, 2010 8.750 9.240 8.660 9.230 776,621 +0.56(+6.46%)
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.