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 (%)
Mar 29, 2018 4.430 4.430 4.430 0 +0.12(+2.78%)
Mar 28, 2018 4.240 4.350 4.140 4.310 1,969,649 +0.06(+1.41%)
Mar 27, 2018 4.560 4.575 4.215 4.250 1,358,729 -0.29(-6.39%)
Mar 26, 2018 4.450 4.550 4.360 4.540 1,607,937 +0.16(+3.65%)
Mar 23, 2018 4.350 4.550 4.310 4.380 2,473,224 +0.09(+2.10%)
Mar 22, 2018 4.240 4.420 4.210 4.290 1,501,061 -0.04(-0.92%)
Mar 21, 2018 4.170 4.400 4.070 4.330 2,372,858 +0.27(+6.65%)
Mar 20, 2018 4.050 4.180 4.020 4.060 1,803,430 +0.05(+1.25%)
Mar 19, 2018 4.050 4.090 3.890 4.010 1,355,958 -0.04(-0.99%)
Mar 16, 2018 3.880 4.070 3.800 4.050 2,019,120 +0.16(+4.11%)
Mar 15, 2018 4.070 4.110 3.860 3.890 1,584,335 -0.16(-3.95%)
Mar 14, 2018 3.950 4.100 3.905 4.050 1,996,729 +0.14(+3.58%)
Mar 13, 2018 3.830 4.100 3.800 3.910 2,743,431 +0.13(+3.44%)
Mar 12, 2018 3.690 3.850 3.650 3.780 2,100,698 +0.08(+2.16%)
Mar 09, 2018 3.700 3.740 3.653 3.700 1,500,714 +0.07(+1.93%)
Mar 08, 2018 3.720 3.770 3.540 3.630 1,646,783 -0.08(-2.16%)
Mar 07, 2018 3.680 3.710 1,292,292 -0.17(-4.38%)
Mar 06, 2018 3.950 3.990 3.850 3.880 1,311,177 -0.06(-1.52%)
Mar 05, 2018 3.800 3.970 3.710 3.940 1,843,452 +0.11(+2.87%)
Mar 02, 2018 3.510 3.840 3.510 3.830 2,099,354 +0.27(+7.58%)
Mar 01, 2018 3.880 4.030 3.500 3.560 3,622,197 -0.33(-8.48%)
Feb 28, 2018 4.140 4.150 3.853 3.890 2,325,891 -0.20(-4.89%)
Feb 27, 2018 4.130 4.260 4.080 4.090 1,736,524 -0.06(-1.45%)
Feb 26, 2018 4.030 4.170 3.980 4.150 1,702,033 +0.15(+3.75%)
Feb 23, 2018 4.090 4.150 3.950 4.000 1,708,535 -0.07(-1.72%)
Feb 22, 2018 3.870 4.080 3.850 4.070 2,564,206 +0.25(+6.54%)
Feb 21, 2018 3.900 4.005 3.710 3.820 1,553,090 -0.08(-2.05%)
Feb 20, 2018 3.910 4.150 3.870 3.900 2,473,715 +0.01(+0.26%)
Feb 16, 2018 3.890 3.890 3.890 0 +0.03(+0.78%)
Feb 15, 2018 3.990 4.000 3.720 3.860 2,816,408 -0.10(-2.53%)
Feb 14, 2018 3.700 4.000 3.620 3.960 2,251,430 +0.21(+5.60%)
Feb 13, 2018 3.960 4.000 3.740 3.750 2,024,078 -0.24(-6.02%)
Feb 12, 2018 3.740 4.000 3.670 3.990 2,526,847 +0.43(+12.08%)
Feb 09, 2018 3.830 3.930 3.380 3.560 4,203,920 -0.25(-6.56%)
Feb 08, 2018 4.110 4.260 3.785 3.810 2,669,864 -0.29(-7.07%)
Feb 07, 2018 4.210 4.270 4.030 4.100 2,671,277 -0.11(-2.61%)
Feb 06, 2018 4.150 4.450 4.070 4.210 2,902,015 -0.10(-2.32%)
Feb 05, 2018 4.250 4.470 4.160 4.310 2,661,296 -0.04(-0.92%)
Feb 02, 2018 4.770 4.780 4.320 4.350 2,451,084 -0.52(-10.68%)
Feb 01, 2018 4.850 4.970 4.800 4.870 2,009,690 +0.03(+0.62%)
Jan 31, 2018 4.730 5.060 4.615 4.840 2,726,415 +0.15(+3.20%)
Jan 30, 2018 5.050 5.050 4.500 4.690 3,173,304 -0.41(-8.04%)
Jan 29, 2018 5.140 5.230 4.910 5.100 3,358,893 -0.07(-1.35%)
Jan 26, 2018 5.030 5.340 4.980 5.170 4,221,897 +0.14(+2.78%)
Jan 25, 2018 4.880 5.179 4.830 5.030 3,371,839 +0.23(+4.79%)
Jan 24, 2018 4.880 4.960 4.770 4.800 2,262,179 -0.03(-0.62%)
Jan 23, 2018 4.790 4.860 4.670 4.830 1,949,031 +0.06(+1.26%)
Jan 22, 2018 4.440 4.790 4.400 4.770 1,947,661 +0.23(+5.07%)
Jan 19, 2018 4.470 4.560 4.300 4.540 2,140,105 +0.00(+0.00%)
Jan 18, 2018 4.700 4.700 4.240 4.540 4,475,207 -0.18(-3.81%)
Jan 17, 2018 4.860 4.955 4.700 4.720 2,617,480 -0.15(-3.08%)
Jan 16, 2018 4.950 5.000 4.760 4.870 3,755,845 -0.01(-0.20%)
Jan 12, 2018 4.880 4.880 4.880 0 +0.08(+1.67%)
Jan 11, 2018 4.410 4.905 4.370 4.800 3,831,759 +0.44(+10.09%)
Jan 10, 2018 4.110 4.480 4.090 4.360 3,035,309 +0.05(+1.16%)
Jan 09, 2018 4.460 4.490 4.210 4.310 2,327,888 -0.15(-3.36%)
Jan 08, 2018 4.400 4.470 4.240 4.460 2,576,900 +0.10(+2.29%)
Jan 05, 2018 4.080 4.390 4.030 4.360 3,298,406 +0.12(+2.83%)
Jan 04, 2018 4.180 4.290 3.911 4.240 3,950,475 +0.08(+1.92%)
Jan 03, 2018 3.830 4.300 3.821 4.160 5,485,831 +0.44(+11.83%)
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.