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

WT Offshore (NY: WTI )

2.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Sep 30, 2009 9.294 9.333 8.882 9.108 1,330,660 -0.15(-1.60%)
Sep 29, 2009 8.991 9.310 8.874 9.255 961,439 +0.35(+3.93%)
Sep 28, 2009 8.789 9.038 8.641 8.905 1,315,878 +0.12(+1.33%)
Sep 25, 2009 8.991 9.022 8.470 8.789 961,510 -0.21(-2.33%)
Sep 24, 2009 9.481 9.574 8.921 8.999 796,267 -0.52(-5.47%)
Sep 23, 2009 9.528 9.753 9.224 9.520 768,686 -0.02(-0.16%)
Sep 22, 2009 9.465 9.730 9.419 9.535 546,871 +0.16(+1.66%)
Sep 21, 2009 9.224 9.473 8.866 9.380 873,226 -0.11(-1.15%)
Sep 18, 2009 9.520 9.566 9.108 9.489 1,033,266 +0.04(+0.41%)
Sep 17, 2009 9.333 10.02 9.279 9.450 1,466,395 +0.61(+6.86%)
Sep 16, 2009 8.804 9.372 8.765 8.843 1,549,253 +0.12(+1.43%)
Sep 15, 2009 8.571 8.765 8.415 8.719 1,774,087 +0.33(+3.99%)
Sep 14, 2009 8.182 8.392 8.019 8.384 680,196 +0.09(+1.03%)
Sep 11, 2009 8.299 8.446 8.174 8.299 1,054,323 +0.04(+0.47%)
Sep 10, 2009 7.941 8.322 7.902 8.260 582,609 +0.31(+3.91%)
Sep 09, 2009 7.754 7.988 7.606 7.949 1,028,406 +0.23(+2.92%)
Sep 08, 2009 7.552 7.785 7.505 7.723 863,173 +0.31(+4.20%)
Sep 04, 2009 7.233 7.420 7.031 7.412 742,354 +0.18(+2.47%)
Sep 03, 2009 7.241 7.365 7.078 7.233 1,423,657 +0.02(+0.32%)
Sep 02, 2009 7.218 7.373 7.031 7.210 721,095 -0.09(-1.17%)
Sep 01, 2009 7.622 7.684 7.241 7.295 1,634,444 -0.39(-5.06%)
Aug 31, 2009 7.956 8.003 7.614 7.684 826,981 -0.42(-5.18%)
Aug 28, 2009 8.120 8.260 7.964 8.104 324,161 +0.05(+0.58%)
Aug 27, 2009 8.042 8.112 7.606 8.058 716,004 -0.03(-0.38%)
Aug 26, 2009 8.306 8.384 8.065 8.089 715,100 -0.26(-3.17%)
Aug 25, 2009 8.509 8.602 8.283 8.353 523,926 -0.07(-0.83%)
Aug 24, 2009 8.462 8.711 8.213 8.423 833,438 +0.02(+0.28%)
Aug 21, 2009 8.244 8.579 8.120 8.400 1,158,042 +0.42(+5.26%)
Aug 20, 2009 8.252 8.369 7.700 7.980 1,300,882 -0.28(-3.39%)
Aug 19, 2009 8.081 8.338 7.910 8.260 621,069 -0.01(-0.09%)
Aug 18, 2009 7.995 8.345 7.972 8.268 640,029 +0.39(+4.98%)
Aug 17, 2009 8.151 8.221 7.778 7.875 804,456 -0.62(-7.28%)
Aug 14, 2009 8.711 8.742 8.361 8.493 606,730 -0.25(-2.85%)
Aug 13, 2009 8.719 8.835 8.555 8.742 856,144 +0.22(+2.55%)
Aug 12, 2009 8.501 8.672 8.400 8.524 1,339,429 +0.08(+0.92%)
Aug 11, 2009 8.688 8.789 8.431 8.446 683,240 -0.41(-4.65%)
Aug 10, 2009 8.664 8.929 8.503 8.859 1,078,756 -0.18(-1.98%)
Aug 07, 2009 8.913 9.108 8.695 9.038 797,503 +0.31(+3.57%)
Aug 06, 2009 8.695 8.781 8.540 8.726 1,065,488 +0.11(+1.26%)
Aug 05, 2009 8.851 8.960 8.524 8.618 1,085,910 -0.35(-3.90%)
Aug 04, 2009 9.520 9.520 8.470 8.968 2,472,247 -0.09(-0.95%)
Aug 03, 2009 8.485 9.458 8.462 9.053 2,076,382 +0.74(+8.89%)
Jul 31, 2009 7.630 8.439 7.622 8.314 1,393,799 +0.54(+6.90%)
Jul 30, 2009 7.389 8.003 7.373 7.778 1,089,272 +0.51(+7.07%)
Jul 29, 2009 7.443 7.474 7.155 7.264 739,348 -0.30(-3.91%)
Jul 28, 2009 7.529 7.731 7.412 7.560 860,652 -0.11(-1.42%)
Jul 27, 2009 7.564 7.739 7.466 7.669 637,762 +0.15(+1.96%)
Jul 24, 2009 7.241 7.575 7.241 7.521 835 +0.19(+2.55%)
Jul 23, 2009 7.101 7.466 7.101 7.334 1,475,338 +0.13(+1.84%)
Jul 22, 2009 7.218 7.373 7.109 7.202 964,337 -0.20(-2.73%)
Jul 21, 2009 7.280 7.591 7.233 7.404 1,529,720 +0.21(+2.92%)
Jul 20, 2009 6.906 7.311 6.891 7.194 1,294,568 +0.36(+5.23%)
Jul 17, 2009 7.015 7.015 6.790 6.836 977,555 -0.12(-1.79%)
Jul 16, 2009 6.735 7.000 6.549 6.961 816,986 +0.18(+2.64%)
Jul 15, 2009 6.914 7.015 6.720 6.782 1,367,297 +0.11(+1.63%)
Jul 14, 2009 6.689 6.836 6.533 6.673 1,056,164 +0.08(+1.18%)
Jul 13, 2009 6.370 6.603 6.331 6.595 902,760 +0.03(+0.47%)
Jul 10, 2009 6.261 6.619 6.066 6.564 1,164,930 +0.22(+3.43%)
Jul 09, 2009 6.277 6.619 6.175 6.346 1,356,622 +0.16(+2.64%)
Jul 08, 2009 6.401 6.440 5.989 6.183 1,670,961 -0.21(-3.28%)
Jul 07, 2009 6.603 6.665 6.222 6.393 2,086,187 -0.20(-3.07%)
Jul 06, 2009 6.798 6.875 6.440 6.595 1,636,047 -0.47(-6.61%)
Jul 02, 2009 7.264 7.288 7.000 7.062 882,983 -0.42(-5.61%)
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.