Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WT Offshore (NY: WTI )

2.235 -0.025 (-1.11%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.945 6.976 6.580 6.852 2,028,632 -0.16(-2.33%)
Feb 25, 2010 6.588 7.124 6.339 7.015 2,210,712 +0.10(+1.46%)
Feb 24, 2010 6.992 7.101 6.774 6.914 1,660,612 -0.07(-1.00%)
Feb 23, 2010 7.225 7.256 6.969 6.984 662,405 -0.29(-3.96%)
Feb 22, 2010 7.295 7.412 7.163 7.272 659,316 -0.03(-0.43%)
Feb 19, 2010 7.319 7.358 7.148 7.303 653,323 +0.02(+0.21%)
Feb 18, 2010 7.334 7.358 7.163 7.288 784,109 -0.08(-1.06%)
Feb 17, 2010 7.428 7.428 7.256 7.365 424,997 +0.03(+0.42%)
Feb 16, 2010 7.303 7.373 7.202 7.334 766,792 +0.19(+2.72%)
Feb 12, 2010 6.836 7.140 7.140 7.140 1,264,534 +0.11(+1.55%)
Feb 11, 2010 6.689 7.039 6.619 7.031 671,527 +0.30(+4.51%)
Feb 10, 2010 6.720 6.774 6.486 6.728 581,463 +0.05(+0.70%)
Feb 09, 2010 6.766 6.821 6.564 6.681 623,552 +0.05(+0.82%)
Feb 08, 2010 6.766 6.836 6.588 6.626 702,973 -0.12(-1.73%)
Feb 05, 2010 6.712 6.821 6.432 6.743 1,340,221 +0.06(+0.93%)
Feb 04, 2010 6.976 6.984 6.664 6.681 1,243,160 -0.41(-5.81%)
Feb 03, 2010 7.186 7.311 7.078 7.093 821,682 -0.12(-1.62%)
Feb 02, 2010 7.155 7.342 7.070 7.210 1,444,934 +0.13(+1.87%)
Feb 01, 2010 7.015 7.163 6.976 7.078 1,675,582 +0.15(+2.13%)
Jan 29, 2010 7.303 7.513 6.922 6.930 2,148,233 -0.32(-4.40%)
Jan 28, 2010 7.556 7.560 7.155 7.249 1,255,133 -0.26(-3.42%)
Jan 27, 2010 7.560 7.684 7.389 7.505 801,853 -0.08(-1.03%)
Jan 26, 2010 7.583 7.715 7.428 7.583 1,052,057 -0.04(-0.51%)
Jan 25, 2010 7.770 7.956 7.591 7.622 1,483,361 -0.05(-0.61%)
Jan 22, 2010 7.855 8.003 7.645 7.669 1,393,623 -0.22(-2.76%)
Jan 21, 2010 8.065 8.229 7.708 7.886 2,183,343 -0.19(-2.41%)
Jan 20, 2010 8.384 8.446 8.021 8.081 2,301,510 -0.43(-5.03%)
Jan 19, 2010 8.625 8.758 8.291 8.509 1,507,510 -0.12(-1.44%)
Jan 15, 2010 9.193 8.633 8.633 8.633 2,781,590 -0.54(-5.93%)
Jan 14, 2010 8.882 9.255 8.882 9.178 1,144,634 +0.30(+3.33%)
Jan 13, 2010 9.310 9.333 8.835 8.882 2,286,428 -0.37(-4.03%)
Jan 12, 2010 9.590 9.668 9.178 9.255 1,184,313 -0.39(-4.03%)
Jan 11, 2010 9.839 10.32 9.442 9.644 1,513,767 -0.08(-0.80%)
Jan 08, 2010 9.621 9.753 9.423 9.722 670,001 +0.04(+0.40%)
Jan 07, 2010 9.800 9.878 9.520 9.683 726,718 -0.10(-1.03%)
Jan 06, 2010 9.652 9.839 9.636 9.784 777,428 +0.19(+1.94%)
Jan 05, 2010 9.566 9.823 9.465 9.598 804,017 +0.06(+0.65%)
Jan 04, 2010 9.255 9.691 9.224 9.535 1,078,402 +0.44(+4.79%)
Dec 31, 2009 9.076 9.100 9.100 9.100 399,868 +0.01(+0.09%)
Dec 30, 2009 9.053 9.131 8.890 9.092 494,851 +0.02(+0.26%)
Dec 29, 2009 9.263 9.333 9.030 9.069 397,507 -0.19(-2.02%)
Dec 28, 2009 9.325 9.380 9.232 9.255 477,012 -0.01(-0.08%)
Dec 24, 2009 9.216 9.325 9.123 9.263 252,136 +0.12(+1.28%)
Dec 23, 2009 9.185 9.286 9.061 9.146 633,774 +0.00(+0.00%)
Dec 22, 2009 9.178 9.193 9.014 9.146 404,370 -0.05(-0.59%)
Dec 21, 2009 9.248 9.403 9.162 9.201 565,194 +0.03(+0.34%)
Dec 18, 2009 9.364 9.574 9.115 9.170 1,454,962 +0.02(+0.26%)
Dec 17, 2009 8.944 9.162 8.804 9.146 771,342 -0.05(-0.51%)
Dec 16, 2009 8.952 9.193 8.944 9.193 801,803 +0.33(+3.78%)
Dec 15, 2009 8.695 8.944 8.695 8.859 1,009,551 +0.14(+1.61%)
Dec 14, 2009 8.621 8.726 8.555 8.719 862,615 +0.43(+5.16%)
Dec 11, 2009 8.244 8.353 8.104 8.291 546,070 +0.06(+0.76%)
Dec 10, 2009 8.151 8.299 7.949 8.229 902,355 +0.11(+1.34%)
Dec 09, 2009 7.995 8.244 7.871 8.120 805,194 +0.11(+1.36%)
Dec 08, 2009 8.128 8.135 7.980 8.011 1,282,860 -0.23(-2.74%)
Dec 07, 2009 8.174 8.400 8.058 8.236 730,373 +0.07(+0.86%)
Dec 04, 2009 8.275 8.431 7.956 8.166 882,607 +0.11(+1.35%)
Dec 03, 2009 8.353 8.353 7.980 8.058 1,160,577 -0.24(-2.91%)
Dec 02, 2009 8.198 8.493 8.190 8.299 1,010,695 +0.05(+0.57%)
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.