Skip to main content

WT Offshore (NY: WTI )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.623 3.669 3.514 3.662 2,531,344 +0.02(+0.54%)
Sep 29, 2021 3.632 3.677 3.504 3.642 2,270,149 +0.03(+0.82%)
Sep 28, 2021 3.721 3.800 3.554 3.613 3,589,978 +0.00(+0.00%)
Sep 27, 2021 3.445 3.662 3.445 3.613 4,297,198 +0.29(+8.58%)
Sep 24, 2021 3.219 3.386 3.189 3.327 2,326,361 +0.02(+0.60%)
Sep 23, 2021 3.199 3.337 3.160 3.308 2,447,563 +0.15(+4.67%)
Sep 22, 2021 3.130 3.253 3.125 3.160 2,505,253 +0.08(+2.56%)
Sep 21, 2021 3.160 3.175 3.012 3.081 2,057,315 -0.02(-0.63%)
Sep 20, 2021 3.081 3.229 3.042 3.101 2,846,288 -0.15(-4.55%)
Sep 17, 2021 3.327 3.377 3.170 3.249 4,733,002 -0.08(-2.37%)
Sep 16, 2021 3.455 3.455 3.253 3.327 3,542,256 -0.16(-4.52%)
Sep 15, 2021 3.268 3.701 3.268 3.485 11,888,589 +0.30(+9.26%)
Sep 14, 2021 3.357 3.367 3.140 3.189 1,915,498 -0.10(-2.99%)
Sep 13, 2021 3.199 3.386 3.199 3.288 3,620,512 +0.14(+4.37%)
Sep 10, 2021 3.180 3.199 3.111 3.150 2,157,484 +0.05(+1.59%)
Sep 09, 2021 3.101 3.175 3.042 3.101 1,530,830 -0.02(-0.63%)
Sep 08, 2021 3.180 3.268 3.101 3.121 1,325,470 -0.07(-2.16%)
Sep 07, 2021 3.209 3.298 3.150 3.189 1,329,829 -0.06(-1.82%)
Sep 03, 2021 3.249 3.316 3.180 3.249 1,533,488 -0.01(-0.30%)
Sep 02, 2021 3.209 3.347 3.199 3.258 2,265,035 +0.11(+3.44%)
Sep 01, 2021 3.189 3.199 3.081 3.150 1,652,410 -0.06(-1.84%)
Aug 31, 2021 3.160 3.249 3.121 3.209 997,237 +0.01(+0.31%)
Aug 30, 2021 3.298 3.347 3.153 3.199 1,276,390 -0.03(-0.91%)
Aug 27, 2021 3.081 3.298 3.081 3.229 2,515,703 +0.16(+5.13%)
Aug 26, 2021 3.042 3.111 3.012 3.071 1,418,770 -0.05(-1.58%)
Aug 25, 2021 3.101 3.189 3.034 3.121 1,401,614 +0.05(+1.60%)
Aug 24, 2021 3.012 3.101 2.983 3.071 1,644,977 +0.14(+4.70%)
Aug 23, 2021 2.894 2.968 2.874 2.934 1,825,903 +0.18(+6.43%)
Aug 20, 2021 2.638 2.801 2.599 2.756 2,145,532 +0.07(+2.56%)
Aug 19, 2021 2.766 2.766 2.609 2.687 3,019,811 -0.15(-5.21%)
Aug 18, 2021 2.943 2.973 2.820 2.835 1,973,341 -0.12(-4.00%)
Aug 17, 2021 2.973 3.081 2.934 2.953 1,587,165 -0.05(-1.64%)
Aug 16, 2021 3.022 3.091 2.977 3.002 2,523,891 -0.10(-3.17%)
Aug 13, 2021 3.199 3.209 3.091 3.101 1,168,543 -0.10(-3.08%)
Aug 12, 2021 3.258 3.317 3.154 3.199 1,321,345 -0.07(-2.11%)
Aug 11, 2021 3.160 3.278 3.091 3.268 2,066,590 +0.06(+1.84%)
Aug 10, 2021 3.111 3.308 3.109 3.209 2,709,009 +0.14(+4.49%)
Aug 09, 2021 3.042 3.101 2.993 3.071 3,274,374 -0.08(-2.50%)
Aug 06, 2021 3.165 3.194 3.101 3.150 2,367,047 +0.04(+1.27%)
Aug 05, 2021 3.209 3.239 3.101 3.111 3,825,456 +0.01(+0.32%)
Aug 04, 2021 3.652 3.652 3.032 3.101 12,402,758 -0.89(-22.22%)
Aug 03, 2021 3.918 4.011 3.819 3.987 1,465,487 +0.06(+1.50%)
Aug 02, 2021 3.957 4.144 3.874 3.928 2,026,253 -0.06(-1.48%)
Jul 30, 2021 4.066 4.066 3.903 3.987 1,743,357 -0.11(-2.64%)
Jul 29, 2021 4.066 4.144 3.957 4.095 1,928,203 +0.11(+2.72%)
Jul 28, 2021 3.938 4.041 3.874 3.987 1,483,271 +0.07(+1.76%)
Jul 27, 2021 3.987 4.007 3.829 3.918 1,370,687 -0.11(-2.69%)
Jul 26, 2021 3.810 4.036 3.810 4.026 1,792,924 +0.23(+5.96%)
Jul 23, 2021 3.908 3.908 3.731 3.800 1,243,781 -0.06(-1.53%)
Jul 22, 2021 4.007 4.016 3.765 3.859 2,169,546 -0.09(-2.24%)
Jul 21, 2021 3.751 3.987 3.751 3.947 2,296,398 +0.30(+8.09%)
Jul 20, 2021 3.573 3.721 3.490 3.652 3,114,896 +0.11(+3.06%)
Jul 19, 2021 3.495 3.623 3.465 3.544 3,358,461 -0.13(-3.49%)
Jul 16, 2021 3.967 3.977 3.642 3.672 2,796,180 -0.25(-6.28%)
Jul 15, 2021 4.036 4.095 3.879 3.918 2,065,868 -0.13(-3.16%)
Jul 14, 2021 4.331 4.410 4.036 4.046 1,898,439 -0.31(-7.01%)
Jul 13, 2021 4.341 4.410 4.272 4.351 1,240,093 +0.01(+0.23%)
Jul 12, 2021 4.381 4.390 4.272 4.341 1,021,193 -0.07(-1.56%)
Jul 09, 2021 4.420 4.448 4.341 4.410 1,573,626 +0.07(+1.59%)
Jul 08, 2021 4.105 4.420 4.056 4.341 2,504,943 -0.03(-0.68%)
Jul 07, 2021 4.617 4.676 4.341 4.371 2,719,872 -0.25(-5.33%)
Jul 06, 2021 4.853 4.853 4.538 4.617 2,219,299 -0.20(-4.09%)
Jul 02, 2021 4.961 4.971 4.794 4.814 2,472,316 -0.18(-3.55%)
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.