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

WT Offshore (NY: WTI )

2.250 +0.070 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2010 6.656 6.851 6.546 6.554 1,081,338 -0.12(-1.75%)
Mar 30, 2010 6.765 6.765 6.554 6.671 585,036 -0.08(-1.16%)
Mar 29, 2010 6.554 6.858 6.531 6.749 661,365 +0.27(+4.09%)
Mar 26, 2010 6.609 6.695 6.429 6.484 892,260 -0.12(-1.77%)
Mar 25, 2010 6.999 7.038 6.601 6.601 1,129,891 -0.31(-4.51%)
Mar 24, 2010 7.015 7.124 6.897 6.913 573,765 -0.21(-2.96%)
Mar 23, 2010 7.022 7.132 6.960 7.124 566,377 +0.15(+2.13%)
Mar 22, 2010 6.749 7.007 6.695 6.976 901,730 +0.16(+2.29%)
Mar 19, 2010 6.897 6.929 6.710 6.819 1,226,636 -0.07(-1.02%)
Mar 18, 2010 7.147 7.201 6.835 6.890 755,490 -0.26(-3.60%)
Mar 17, 2010 7.155 7.202 6.991 7.147 642,712 +0.05(+0.66%)
Mar 16, 2010 7.217 7.311 7.093 7.100 591,658 -0.05(-0.76%)
Mar 15, 2010 7.112 7.178 7.085 7.155 557,632 -0.27(-3.58%)
Mar 12, 2010 7.366 7.475 7.311 7.420 601,586 +0.14(+1.93%)
Mar 11, 2010 7.366 7.412 7.171 7.280 688,811 -0.13(-1.79%)
Mar 10, 2010 7.280 7.412 7.225 7.412 560,663 +0.13(+1.82%)
Mar 09, 2010 7.218 7.389 7.202 7.280 382,890 -0.02(-0.21%)
Mar 08, 2010 7.132 7.342 7.085 7.295 612,631 +0.18(+2.51%)
Mar 05, 2010 7.101 7.162 7.023 7.116 660,166 +0.08(+1.10%)
Mar 04, 2010 7.311 7.365 7.039 7.039 838,215 -0.25(-3.42%)
Mar 03, 2010 7.140 7.373 7.140 7.288 1,240,340 +0.19(+2.63%)
Mar 02, 2010 6.953 7.148 6.914 7.101 1,620,177 +0.19(+2.82%)
Mar 01, 2010 6.821 6.984 6.821 6.906 1,054,561 +0.05(+0.79%)
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%)
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.