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

WT Offshore (NY: WTI )

2.270 -0.050 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2015 3.025 3.055 2.867 2.966 994,313 -0.04(-1.32%)
Sep 29, 2015 3.302 3.411 2.986 3.006 1,196,630 -0.05(-1.62%)
Sep 28, 2015 3.154 3.213 3.021 3.055 689,043 -0.16(-4.92%)
Sep 25, 2015 3.411 3.411 3.134 3.213 1,067,378 -0.16(-4.69%)
Sep 24, 2015 3.312 3.431 3.194 3.372 745,913 -0.01(-0.29%)
Sep 23, 2015 3.550 3.559 3.318 3.381 771,669 -0.12(-3.39%)
Sep 22, 2015 3.500 3.688 3.441 3.500 687,738 -0.11(-3.01%)
Sep 21, 2015 3.658 3.767 3.579 3.609 1,071,444 -0.03(-0.82%)
Sep 18, 2015 3.589 3.638 3.490 3.638 1,920,752 -0.08(-2.13%)
Sep 17, 2015 3.520 3.807 3.470 3.718 1,823,981 +0.15(+4.16%)
Sep 16, 2015 3.342 3.629 3.342 3.569 1,693,655 +0.34(+10.40%)
Sep 15, 2015 2.986 3.441 2.986 3.233 1,702,124 +0.20(+6.51%)
Sep 14, 2015 3.085 3.105 2.966 3.035 488,749 -0.01(-0.32%)
Sep 11, 2015 3.134 3.194 2.986 3.045 1,062,049 -0.16(-4.94%)
Sep 10, 2015 3.312 3.362 3.149 3.203 1,040,023 -0.11(-3.28%)
Sep 09, 2015 3.540 3.678 3.278 3.312 1,311,669 -0.18(-5.10%)
Sep 08, 2015 3.540 3.619 3.322 3.490 1,118,839 -0.07(-1.94%)
Sep 04, 2015 3.342 3.559 3.559 3.559 828,040 +0.17(+4.96%)
Sep 03, 2015 3.500 3.609 3.322 3.391 1,278,260 -0.07(-2.00%)
Sep 02, 2015 3.569 3.619 3.194 3.461 1,058,608 -0.04(-1.13%)
Sep 01, 2015 3.540 3.797 3.461 3.500 2,120,658 -0.03(-0.84%)
Aug 31, 2015 3.105 3.540 3.016 3.530 1,961,945 +0.35(+10.87%)
Aug 28, 2015 3.016 3.461 2.966 3.184 3,118,004 +0.23(+7.69%)
Aug 27, 2015 2.907 3.075 2.867 2.956 1,464,376 +0.15(+5.28%)
Aug 26, 2015 2.719 2.828 2.592 2.808 942,413 +0.15(+5.58%)
Aug 25, 2015 3.203 3.203 2.650 2.660 1,061,361 -0.02(-0.74%)
Aug 24, 2015 2.492 2.887 2.482 2.679 1,150,292 -0.11(-3.90%)
Aug 21, 2015 2.937 3.045 2.768 2.788 1,683,965 -0.21(-6.93%)
Aug 20, 2015 3.075 3.140 2.956 2.996 1,075,104 -0.10(-3.19%)
Aug 19, 2015 3.253 3.302 3.040 3.095 1,016,842 -0.22(-6.57%)
Aug 18, 2015 3.312 3.342 3.179 3.312 712,707 -0.04(-1.18%)
Aug 17, 2015 3.233 3.381 3.194 3.352 615,199 +0.05(+1.50%)
Aug 14, 2015 3.362 3.500 3.263 3.302 721,996 -0.06(-1.76%)
Aug 13, 2015 3.441 3.480 3.273 3.362 849,700 -0.18(-5.03%)
Aug 12, 2015 3.411 3.609 3.411 3.540 757,875 +0.11(+3.17%)
Aug 11, 2015 3.411 3.457 3.283 3.431 776,098 -0.11(-3.07%)
Aug 10, 2015 3.322 3.559 3.174 3.540 657,292 +0.29(+8.81%)
Aug 07, 2015 3.619 3.737 3.174 3.253 1,402,632 -0.40(-10.84%)
Aug 06, 2015 3.075 3.727 3.016 3.648 2,866,975 +0.48(+15.31%)
Aug 05, 2015 3.500 3.520 3.144 3.164 990,764 -0.25(-7.25%)
Aug 04, 2015 3.431 3.522 3.342 3.411 1,139,209 +0.01(+0.29%)
Aug 03, 2015 3.648 3.658 3.372 3.401 1,298,458 -0.33(-8.75%)
Jul 31, 2015 3.975 3.994 3.648 3.727 1,100,653 -0.26(-6.45%)
Jul 30, 2015 3.994 4.024 3.856 3.985 1,294,301 -0.05(-1.23%)
Jul 29, 2015 3.816 4.034 3.658 4.034 2,434,111 +0.20(+5.15%)
Jul 28, 2015 3.975 4.044 3.792 3.836 1,504,138 -0.11(-2.76%)
Jul 27, 2015 4.113 4.133 3.905 3.945 936,691 -0.28(-6.56%)
Jul 24, 2015 4.459 4.459 4.131 4.222 989,752 -0.25(-5.53%)
Jul 23, 2015 4.380 4.479 4.163 4.469 1,083,446 +0.16(+3.67%)
Jul 22, 2015 4.429 4.429 4.123 4.311 1,332,671 -0.12(-2.68%)
Jul 21, 2015 4.311 4.538 4.247 4.429 1,086,761 +0.18(+4.19%)
Jul 20, 2015 4.380 4.420 4.123 4.252 1,262,541 -0.13(-2.93%)
Jul 17, 2015 4.499 4.499 4.350 4.380 764,893 -0.12(-2.64%)
Jul 16, 2015 4.588 4.746 4.410 4.499 1,019,949 -0.05(-1.09%)
Jul 15, 2015 4.776 4.934 4.518 4.548 945,910 -0.31(-6.31%)
Jul 14, 2015 4.538 4.874 4.535 4.855 903,754 +0.25(+5.36%)
Jul 13, 2015 4.598 4.785 4.459 4.607 672,430 -0.01(-0.21%)
Jul 10, 2015 4.785 4.845 4.578 4.617 987,723 -0.08(-1.68%)
Jul 09, 2015 4.637 4.790 4.548 4.696 2,181,545 +0.21(+4.63%)
Jul 08, 2015 4.696 4.785 4.370 4.489 2,031,814 -0.31(-6.39%)
Jul 07, 2015 4.696 4.924 4.400 4.795 2,842,412 +0.04(+0.83%)
Jul 06, 2015 5.013 5.042 4.716 4.756 2,166,556 -0.33(-6.42%)
Jul 02, 2015 5.211 5.082 5.082 5.082 858,989 -0.02(-0.39%)
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.