WT Offshore (NY: WTI )

4.050 USD -0.110 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.460 5.520 5.310 5.480 986,406 +0.11(+2.05%)
Jun 29, 2015 5.550 5.580 5.360 5.370 956,984 -0.30(-5.29%)
Jun 26, 2015 5.710 5.760 5.570 5.670 1,729,040 -0.07(-1.22%)
Jun 25, 2015 5.640 5.780 5.540 5.740 1,029,745 +0.06(+1.06%)
Jun 24, 2015 5.660 5.750 5.620 5.680 1,375,951 +0.01(+0.18%)
Jun 23, 2015 5.610 5.730 5.520 5.670 1,064,639 +0.05(+0.89%)
Jun 22, 2015 5.500 5.705 5.400 5.620 1,717,799 +0.13(+2.37%)
Jun 19, 2015 5.410 5.550 5.340 5.490 1,551,836 +0.07(+1.29%)
Jun 18, 2015 5.420 5.530 5.310 5.420 1,088,270 +0.01(+0.18%)
Jun 17, 2015 5.420 5.550 5.360 5.410 951,647 +0.02(+0.37%)
Jun 16, 2015 5.330 5.400 5.310 5.390 499,738 +0.03(+0.56%)
Jun 15, 2015 5.250 5.445 5.210 5.360 925,264 +0.07(+1.32%)
Jun 12, 2015 5.360 5.360 5.210 5.290 768,881 -0.11(-2.04%)
Jun 11, 2015 5.460 5.530 5.290 5.400 1,313,742 -0.08(-1.46%)
Jun 10, 2015 5.440 5.490 5.390 5.480 735,565 +0.11(+2.05%)
Jun 09, 2015 5.370 5.490 5.323 5.370 894,777 +0.08(+1.51%)
Jun 08, 2015 5.250 5.310 5.190 5.290 1,119,224 +0.01(+0.19%)
Jun 05, 2015 5.150 5.395 5.140 5.280 1,363,767 +0.05(+0.96%)
Jun 04, 2015 5.250 5.330 5.200 5.230 981,483 -0.10(-1.88%)
Jun 03, 2015 5.410 5.515 5.250 5.330 1,135,168 -0.15(-2.74%)
Jun 02, 2015 5.300 5.548 5.300 5.480 1,167,922 +0.21(+3.98%)
Jun 01, 2015 5.420 5.440 5.230 5.270 1,047,300 -0.14(-2.59%)
May 29, 2015 5.200 5.470 5.200 5.410 1,476,948 +0.22(+4.24%)
May 28, 2015 5.100 5.240 5.090 5.190 1,254,867 +0.01(+0.19%)
May 27, 2015 5.100 5.330 5.090 5.180 1,266,257 +0.07(+1.37%)
May 26, 2015 5.200 5.280 5.090 5.110 1,790,625 -0.21(-3.95%)
May 22, 2015 5.330 5.320 5.320 5.320 1,406,900 -0.10(-1.85%)
May 21, 2015 5.220 5.440 5.180 5.420 1,795,149 +0.27(+5.24%)
May 20, 2015 5.200 5.260 5.050 5.150 2,411,343 -0.04(-0.77%)
May 19, 2015 5.540 5.600 5.190 5.190 2,357,998 -0.37(-6.65%)
May 18, 2015 5.690 5.700 5.480 5.560 1,803,281 -0.14(-2.46%)
May 15, 2015 5.540 5.740 5.370 5.700 2,164,190 +0.12(+2.15%)
May 14, 2015 5.800 5.880 5.550 5.580 2,418,402 -0.20(-3.46%)
May 13, 2015 5.950 5.980 5.700 5.780 2,058,718 -0.08(-1.37%)
May 12, 2015 5.810 5.940 5.730 5.860 2,233,782 +0.07(+1.21%)
May 11, 2015 6.050 6.060 5.750 5.790 2,504,718 -0.22(-3.66%)
May 08, 2015 5.840 6.020 5.530 6.010 3,631,788 +0.28(+4.89%)
May 07, 2015 6.050 6.150 5.700 5.730 5,306,018 -0.46(-7.43%)
May 06, 2015 6.630 6.650 6.020 6.190 4,354,335 -0.27(-4.18%)
May 05, 2015 6.520 6.710 6.410 6.460 3,357,521 +0.14(+2.22%)
May 04, 2015 6.220 6.420 6.195 6.320 2,545,392 +0.11(+1.77%)
May 01, 2015 6.330 6.420 6.120 6.210 3,214,921 -0.22(-3.42%)
Apr 30, 2015 6.370 6.480 6.160 6.430 2,929,490 +0.12(+1.90%)
Apr 29, 2015 5.900 6.450 5.856 6.310 3,152,882 +0.38(+6.41%)
Apr 28, 2015 5.860 6.040 5.850 5.930 2,406,941 +0.05(+0.85%)
Apr 27, 2015 6.250 6.300 5.850 5.880 4,246,306 -0.38(-6.07%)
Apr 24, 2015 6.350 6.400 6.205 6.260 1,578,745 -0.10(-1.57%)
Apr 23, 2015 6.330 6.530 6.320 6.360 1,932,216 +0.09(+1.44%)
Apr 22, 2015 6.340 6.479 6.130 6.270 2,315,889 -0.06(-0.95%)
Apr 21, 2015 6.790 6.910 6.290 6.330 2,751,876 -0.44(-6.50%)
Apr 20, 2015 6.750 7.060 6.700 6.770 2,945,535 +0.03(+0.45%)
Apr 17, 2015 6.800 6.970 6.630 6.740 2,345,655 -0.12(-1.75%)
Apr 16, 2015 6.750 7.060 6.400 6.860 3,062,470 +0.01(+0.15%)
Apr 15, 2015 6.400 6.890 6.390 6.850 4,886,499 +0.50(+7.87%)
Apr 14, 2015 6.080 6.380 6.074 6.350 3,069,153 +0.30(+4.96%)
Apr 13, 2015 6.000 6.110 5.920 6.050 1,903,925 +0.14(+2.37%)
Apr 10, 2015 5.870 6.040 5.860 5.910 1,186,812 +0.07(+1.20%)
Apr 09, 2015 5.790 5.920 5.600 5.840 3,324,637 +0.11(+1.92%)
Apr 08, 2015 6.030 6.170 5.700 5.730 3,618,221 -0.30(-4.98%)
Apr 07, 2015 5.810 6.450 5.790 6.030 5,047,378 +0.13(+2.20%)
Apr 06, 2015 5.420 5.900 5.380 5.900 2,796,466 +0.55(+10.28%)
Apr 02, 2015 5.170 5.350 5.350 5.350 2,385,500 +0.13(+2.49%)
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.