WT Offshore (NY: WTI )

4.590 USD +0.220 (+5.03%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 17.64 17.86 17.56 17.66 451,191 -0.03(-0.17%)
Sep 26, 2013 17.85 17.89 17.41 17.69 521,733 -0.02(-0.11%)
Sep 25, 2013 17.65 17.99 17.58 17.71 362,331 +0.12(+0.68%)
Sep 24, 2013 17.67 17.82 17.41 17.59 586,989 -0.09(-0.51%)
Sep 23, 2013 17.58 17.85 17.41 17.68 717,145 +0.01(+0.06%)
Sep 20, 2013 18.00 18.01 17.60 17.67 1,049,981 -0.20(-1.12%)
Sep 19, 2013 17.94 18.00 17.68 17.87 823,510 +0.01(+0.06%)
Sep 18, 2013 17.58 18.16 17.35 17.86 900,548 +0.34(+1.94%)
Sep 17, 2013 16.93 17.57 16.91 17.52 696,883 +0.57(+3.36%)
Sep 16, 2013 16.99 17.09 16.65 16.95 404,233 +0.07(+0.41%)
Sep 13, 2013 16.78 17.16 16.75 16.88 626,313 +0.08(+0.48%)
Sep 12, 2013 16.98 17.03 16.64 16.80 391,149 -0.15(-0.88%)
Sep 11, 2013 16.67 17.02 16.53 16.95 667,782 +0.30(+1.80%)
Sep 10, 2013 16.70 16.74 16.21 16.65 574,788 +0.02(+0.12%)
Sep 09, 2013 16.40 16.88 16.31 16.63 612,416 +0.25(+1.53%)
Sep 06, 2013 16.00 16.45 15.78 16.38 761,979 +0.57(+3.61%)
Sep 05, 2013 15.36 15.89 15.36 15.81 303,814 +0.46(+3.00%)
Sep 04, 2013 15.25 15.49 15.09 15.35 529,345 -0.01(-0.07%)
Sep 03, 2013 15.79 15.87 15.20 15.36 495,275 -0.09(-0.58%)
Aug 30, 2013 15.89 15.96 15.40 15.45 318,373 -0.40(-2.52%)
Aug 29, 2013 16.23 16.24 15.76 15.85 421,736 -0.39(-2.40%)
Aug 28, 2013 15.57 16.55 15.51 16.24 1,010,243 +0.70(+4.50%)
Aug 27, 2013 15.25 15.63 15.24 15.54 584,396 +0.14(+0.91%)
Aug 26, 2013 15.28 15.74 15.28 15.40 505,661 +0.12(+0.79%)
Aug 23, 2013 15.03 15.33 14.90 15.28 389,472 +0.20(+1.33%)
Aug 22, 2013 14.77 15.18 14.55 15.08 278,912 +0.39(+2.65%)
Aug 21, 2013 15.05 15.11 14.68 14.69 512,751 -0.39(-2.59%)
Aug 20, 2013 14.84 15.27 14.60 15.08 258,959 +0.23(+1.55%)
Aug 19, 2013 15.06 15.22 14.80 14.85 406,383 -0.34(-2.24%)
Aug 16, 2013 15.28 15.38 15.02 15.19 470,992 -0.11(-0.72%)
Aug 15, 2013 15.28 15.39 15.15 15.30 539,566 -0.20(-1.29%)
Aug 14, 2013 15.82 15.82 15.47 15.50 531,299 -0.29(-1.84%)
Aug 13, 2013 15.57 15.91 15.27 15.79 529,464 +0.26(+1.67%)
Aug 12, 2013 15.51 15.78 15.26 15.53 406,817 -0.08(-0.51%)
Aug 09, 2013 15.57 16.00 15.55 15.61 472,209 -0.06(-0.38%)
Aug 08, 2013 15.03 16.17 14.81 15.67 783,548 +0.15(+0.97%)
Aug 07, 2013 17.10 17.10 15.45 15.52 1,383,006 -1.60(-9.35%)
Aug 06, 2013 17.13 17.40 16.92 17.12 887,330 -0.05(-0.29%)
Aug 05, 2013 16.96 17.24 16.90 17.17 606,025 +0.14(+0.82%)
Aug 02, 2013 16.87 17.17 16.60 17.03 589,363 +0.07(+0.41%)
Aug 01, 2013 16.72 17.01 16.56 16.96 637,878 +0.67(+4.11%)
Jul 31, 2013 16.34 16.55 16.15 16.29 386,571 +0.05(+0.31%)
Jul 30, 2013 16.29 16.42 15.99 16.24 370,629 -0.04(-0.25%)
Jul 29, 2013 16.41 16.46 16.01 16.28 514,823 -0.20(-1.21%)
Jul 26, 2013 16.66 16.95 16.31 16.48 451,363 -0.27(-1.61%)
Jul 25, 2013 17.03 17.03 16.22 16.75 652,858 +0.63(+3.91%)
Jul 24, 2013 16.84 16.84 16.09 16.12 528,080 -0.67(-3.99%)
Jul 23, 2013 16.70 16.95 16.66 16.79 501,742 +0.13(+0.78%)
Jul 22, 2013 16.57 16.75 16.49 16.66 503,649 +0.20(+1.22%)
Jul 19, 2013 16.32 16.58 16.26 16.46 457,521 +0.14(+0.86%)
Jul 18, 2013 16.22 16.61 16.17 16.32 700,971 +0.23(+1.43%)
Jul 17, 2013 15.55 16.19 15.46 16.09 440,159 +0.66(+4.28%)
Jul 16, 2013 15.36 15.65 15.35 15.43 574,286 +0.06(+0.39%)
Jul 15, 2013 15.28 15.50 15.19 15.37 321,819 +0.08(+0.52%)
Jul 12, 2013 15.57 15.57 15.15 15.29 418,377 -0.35(-2.24%)
Jul 11, 2013 15.81 15.87 15.35 15.64 645,558 -0.05(-0.32%)
Jul 10, 2013 15.49 15.80 15.34 15.69 481,001 +0.32(+2.08%)
Jul 09, 2013 15.21 15.54 15.12 15.37 384,622 +0.25(+1.65%)
Jul 08, 2013 15.11 15.34 15.00 15.12 300,663 +0.00(+0.00%)
Jul 05, 2013 14.80 15.14 14.58 15.12 263,152 +0.56(+3.85%)
Jul 03, 2013 14.85 14.85 14.41 14.56 273,002 -0.03(-0.21%)
Jul 02, 2013 14.65 14.85 14.38 14.59 286,616 +0.03(+0.21%)
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.