WT Offshore (NY: WTI )

4.370 USD -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.930 5.200 4.866 5.060 2,687,961 +0.09(+1.81%)
Jan 29, 2015 5.220 5.250 4.800 4.970 2,370,580 -0.17(-3.31%)
Jan 28, 2015 5.500 5.500 5.120 5.140 2,475,451 -0.38(-6.88%)
Jan 27, 2015 5.370 5.640 5.360 5.520 3,028,889 +0.10(+1.85%)
Jan 26, 2015 5.590 5.628 5.390 5.420 2,331,213 -0.13(-2.34%)
Jan 23, 2015 5.630 5.730 5.500 5.550 1,166,506 -0.08(-1.42%)
Jan 22, 2015 5.740 5.815 5.460 5.630 1,684,175 -0.06(-1.05%)
Jan 21, 2015 5.810 5.870 5.570 5.690 2,223,624 -0.02(-0.35%)
Jan 20, 2015 5.800 5.860 5.380 5.710 2,370,274 -0.16(-2.73%)
Jan 16, 2015 5.930 5.870 5.870 5.870 3,743,200 +0.00(+0.00%)
Jan 15, 2015 6.350 6.380 5.850 5.870 1,551,615 -0.26(-4.24%)
Jan 14, 2015 5.850 6.180 5.720 6.130 2,523,181 +0.17(+2.85%)
Jan 13, 2015 6.020 6.220 5.800 5.960 1,680,773 -0.07(-1.16%)
Jan 12, 2015 5.940 6.080 5.780 6.030 1,355,301 -0.08(-1.31%)
Jan 09, 2015 6.260 6.350 5.962 6.110 2,109,693 -0.14(-2.24%)
Jan 08, 2015 6.540 6.635 6.170 6.250 2,447,855 +0.05(+0.81%)
Jan 07, 2015 6.470 6.700 6.070 6.200 1,597,641 -0.05(-0.80%)
Jan 06, 2015 6.630 6.760 6.160 6.250 1,998,711 -0.48(-7.13%)
Jan 05, 2015 7.200 7.210 6.680 6.730 1,525,798 -0.70(-9.42%)
Jan 02, 2015 7.280 7.480 6.990 7.430 1,583,073 +0.09(+1.23%)
Dec 31, 2014 7.290 7.340 7.340 7.340 1,434,700 -0.09(-1.21%)
Dec 30, 2014 7.600 7.790 7.430 7.430 1,105,959 -0.29(-3.76%)
Dec 29, 2014 7.650 7.870 7.534 7.720 1,593,819 +0.23(+3.07%)
Dec 26, 2014 7.610 7.790 7.370 7.490 1,154,889 -0.06(-0.79%)
Dec 24, 2014 7.510 7.550 7.550 7.550 1,098,500 -0.12(-1.56%)
Dec 23, 2014 7.610 7.950 7.560 7.670 2,856,242 +0.15(+1.99%)
Dec 22, 2014 7.460 7.688 6.990 7.520 2,759,782 -0.11(-1.44%)
Dec 19, 2014 6.800 7.880 6.750 7.630 5,775,142 +0.90(+13.37%)
Dec 18, 2014 6.980 7.520 6.410 6.730 3,293,140 -0.01(-0.15%)
Dec 17, 2014 5.880 6.950 5.880 6.740 3,076,844 +0.91(+15.61%)
Dec 16, 2014 5.410 6.100 5.340 5.830 2,407,706 +0.34(+6.19%)
Dec 15, 2014 5.800 5.990 5.430 5.490 2,686,706 -0.19(-3.35%)
Dec 12, 2014 5.740 6.020 5.590 5.680 2,216,114 -0.22(-3.73%)
Dec 11, 2014 5.990 6.150 5.830 5.900 1,475,410 -0.07(-1.17%)
Dec 10, 2014 6.210 6.250 5.700 5.970 2,150,001 -0.65(-9.82%)
Dec 09, 2014 5.780 6.710 5.760 6.620 2,883,661 +0.80(+13.75%)
Dec 08, 2014 6.360 6.390 5.575 5.820 3,043,667 -0.67(-10.32%)
Dec 05, 2014 6.540 6.690 6.450 6.490 2,798,795 -0.02(-0.31%)
Dec 04, 2014 6.860 7.030 6.500 6.510 2,820,534 -0.55(-7.79%)
Dec 03, 2014 6.800 7.440 6.780 7.060 2,556,157 +0.28(+4.13%)
Dec 02, 2014 7.020 7.410 6.690 6.780 2,531,934 -0.34(-4.78%)
Dec 01, 2014 7.440 7.690 6.500 7.120 2,814,533 -0.41(-5.44%)
Nov 28, 2014 8.430 8.440 7.520 7.530 2,132,166 -1.66(-18.06%)
Nov 26, 2014 9.690 9.190 9.190 9.190 2,208,000 -0.62(-6.32%)
Nov 25, 2014 10.31 10.52 9.640 9.810 1,504,251 -0.37(-3.63%)
Nov 24, 2014 10.60 10.75 10.00 10.18 1,474,884 -0.51(-4.77%)
Nov 21, 2014 10.32 10.78 10.25 10.69 1,767,656 +0.69(+6.90%)
Nov 20, 2014 9.480 10.14 9.480 10.00 1,172,936 +0.54(+5.71%)
Nov 19, 2014 9.710 9.725 9.220 9.460 1,514,100 -0.19(-1.97%)
Nov 18, 2014 9.580 9.830 9.310 9.650 1,766,626 +0.04(+0.42%)
Nov 17, 2014 9.520 9.730 9.350 9.610 2,315,356 -0.11(-1.13%)
Nov 14, 2014 9.180 9.800 9.140 9.720 1,414,970 +0.43(+4.63%)
Nov 13, 2014 9.510 9.670 9.160 9.290 2,592,590 -0.38(-3.93%)
Nov 12, 2014 9.160 9.690 9.100 9.670 2,216,562 +0.34(+3.64%)
Nov 11, 2014 8.880 9.570 8.880 9.330 1,567,950 +0.43(+4.83%)
Nov 10, 2014 9.360 9.570 8.710 8.900 2,697,872 -0.41(-4.40%)
Nov 07, 2014 8.560 9.450 8.560 9.310 1,856,977 +0.70(+8.13%)
Nov 06, 2014 8.760 8.870 8.050 8.610 1,573,053 -0.04(-0.46%)
Nov 05, 2014 8.170 8.820 8.050 8.650 1,243,959 +0.59(+7.32%)
Nov 04, 2014 8.440 8.500 8.000 8.060 1,935,431 -0.73(-8.30%)
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.