WT Offshore (NY: WTI )

3.160 USD +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.070 7.150 6.900 6.900 2,673,100 -0.03(-0.43%)
Mar 28, 2019 6.770 7.000 6.730 6.930 2,535,792 +0.10(+1.46%)
Mar 27, 2019 6.950 7.040 6.700 6.830 2,586,147 -0.12(-1.73%)
Mar 26, 2019 6.900 7.110 6.820 6.950 3,059,772 +0.20(+2.96%)
Mar 25, 2019 6.690 6.840 6.540 6.750 2,059,255 +0.05(+0.75%)
Mar 22, 2019 6.990 7.000 6.580 6.700 3,952,200 -0.34(-4.83%)
Mar 21, 2019 6.520 7.060 6.510 7.040 4,725,226 +0.53(+8.14%)
Mar 20, 2019 6.300 6.650 6.250 6.510 3,733,649 +0.15(+2.36%)
Mar 19, 2019 6.600 6.650 6.330 6.360 2,993,272 -0.13(-2.00%)
Mar 18, 2019 6.210 6.540 6.110 6.490 2,934,993 +0.42(+6.92%)
Mar 15, 2019 6.080 6.260 5.950 6.070 8,943,400 +0.00(+0.00%)
Mar 14, 2019 5.820 6.135 5.820 6.070 3,544,354 +0.26(+4.48%)
Mar 13, 2019 5.720 5.850 5.685 5.810 2,900,021 +0.18(+3.20%)
Mar 12, 2019 5.290 5.670 5.270 5.630 3,951,246 +0.39(+7.44%)
Mar 11, 2019 5.190 5.330 5.160 5.240 3,002,842 +0.12(+2.34%)
Mar 08, 2019 4.840 5.190 4.730 5.120 3,583,700 +0.18(+3.64%)
Mar 07, 2019 5.050 5.070 4.910 4.940 2,238,207 -0.05(-1.00%)
Mar 06, 2019 5.310 5.330 4.970 4.990 3,759,395 -0.41(-7.59%)
Mar 05, 2019 5.450 5.460 5.320 5.400 2,525,610 -0.01(-0.18%)
Mar 04, 2019 5.580 5.720 5.330 5.410 3,010,704 -0.11(-1.99%)
Mar 01, 2019 5.250 5.570 5.200 5.520 4,112,300 +0.31(+5.95%)
Feb 28, 2019 5.180 5.290 4.910 5.210 4,291,189 +0.17(+3.37%)
Feb 27, 2019 4.990 5.110 4.930 5.040 2,404,541 +0.14(+2.86%)
Feb 26, 2019 4.990 5.050 4.890 4.900 2,058,611 -0.13(-2.58%)
Feb 25, 2019 5.100 5.190 5.000 5.030 2,349,112 -0.14(-2.71%)
Feb 22, 2019 5.150 5.220 5.085 5.170 2,054,000 +0.06(+1.17%)
Feb 21, 2019 5.130 5.190 5.020 5.110 2,744,276 -0.01(-0.20%)
Feb 20, 2019 5.130 5.160 5.060 5.120 1,723,312 -0.02(-0.39%)
Feb 19, 2019 5.200 5.320 5.070 5.140 2,287,431 -0.08(-1.53%)
Feb 15, 2019 5.100 5.230 5.080 5.220 1,625,400 +0.19(+3.78%)
Feb 14, 2019 4.890 5.085 4.820 5.030 2,173,114 +0.11(+2.24%)
Feb 13, 2019 4.780 4.930 4.760 4.920 2,090,406 +0.17(+3.58%)
Feb 12, 2019 4.820 4.880 4.690 4.750 2,294,988 +0.14(+3.04%)
Feb 11, 2019 4.520 4.630 4.420 4.610 1,780,459 +0.04(+0.88%)
Feb 08, 2019 4.690 4.730 4.365 4.570 2,529,800 -0.11(-2.35%)
Feb 07, 2019 4.950 4.990 4.680 4.680 2,620,274 -0.32(-6.40%)
Feb 06, 2019 5.020 5.080 4.951 5.000 1,129,290 -0.03(-0.60%)
Feb 05, 2019 5.020 5.140 5.000 5.030 1,460,320 -0.08(-1.57%)
Feb 04, 2019 5.020 5.110 4.950 5.110 1,829,533 +0.05(+0.99%)
Feb 01, 2019 5.090 5.145 5.000 5.060 1,961,700 +0.02(+0.40%)
Jan 31, 2019 5.160 5.250 4.970 5.040 2,417,570 -0.12(-2.33%)
Jan 30, 2019 5.100 5.170 4.990 5.160 2,438,227 +0.14(+2.79%)
Jan 29, 2019 4.870 5.050 4.840 5.020 1,734,062 +0.18(+3.72%)
Jan 28, 2019 5.200 5.200 4.800 4.840 3,176,940 -0.53(-9.87%)
Jan 25, 2019 5.400 5.480 5.330 5.370 1,511,600 +0.03(+0.56%)
Jan 24, 2019 5.260 5.350 5.110 5.340 1,456,164 +0.08(+1.52%)
Jan 23, 2019 5.350 5.390 5.130 5.260 1,792,002 -0.03(-0.57%)
Jan 22, 2019 5.500 5.570 5.260 5.290 2,307,007 -0.32(-5.70%)
Jan 18, 2019 5.570 5.750 5.520 5.610 2,483,500 +0.09(+1.63%)
Jan 17, 2019 5.400 5.520 5.340 5.520 1,718,364 +0.06(+1.10%)
Jan 16, 2019 5.450 5.595 5.370 5.460 1,519,661 -0.02(-0.36%)
Jan 15, 2019 5.420 5.680 5.420 5.480 2,065,854 +0.17(+3.20%)
Jan 14, 2019 5.130 5.380 5.100 5.310 2,403,854 +0.04(+0.76%)
Jan 11, 2019 5.390 5.390 5.210 5.270 2,011,900 -0.18(-3.30%)
Jan 10, 2019 5.310 5.460 5.200 5.450 1,869,155 -0.01(-0.18%)
Jan 09, 2019 5.370 5.470 5.180 5.460 2,837,744 +0.22(+4.20%)
Jan 08, 2019 5.280 5.440 5.130 5.240 3,326,204 +0.06(+1.16%)
Jan 07, 2019 5.010 5.290 4.940 5.180 4,868,892 +0.25(+5.07%)
Jan 04, 2019 4.650 4.950 4.530 4.930 3,171,300 +0.53(+12.05%)
Jan 03, 2019 4.430 4.530 4.230 4.400 2,205,350 -0.06(-1.35%)
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.