Skip to main content

WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.32 19.80 19.02 19.28 502,784 +0.15(+0.78%)
May 23, 2011 19.57 19.80 19.10 19.14 703,421 -0.82(-4.10%)
May 20, 2011 19.77 20.18 19.13 19.95 1,043,116 +0.10(+0.50%)
May 19, 2011 20.14 20.41 19.60 19.86 743,629 -0.14(-0.70%)
May 18, 2011 19.14 20.33 19.05 20.00 1,419,849 +0.94(+4.95%)
May 17, 2011 18.57 19.25 18.38 19.05 1,113,295 +0.33(+1.77%)
May 16, 2011 18.78 19.48 18.49 18.72 1,268,353 -0.12(-0.66%)
May 13, 2011 19.50 19.62 18.71 18.85 784,280 -0.41(-2.15%)
May 12, 2011 19.51 19.85 18.85 19.26 1,246,670 -0.41(-2.06%)
May 11, 2011 20.76 20.76 18.80 19.67 1,445,041 -1.04(-5.03%)
May 10, 2011 20.49 20.77 20.08 20.71 702,564 +0.31(+1.50%)
May 09, 2011 19.93 20.73 19.76 20.40 767,878 +0.55(+2.79%)
May 06, 2011 19.98 21.00 19.46 19.85 1,231,920 +0.09(+0.46%)
May 05, 2011 20.27 20.49 19.43 19.76 1,778,002 -0.79(-3.86%)
May 04, 2011 21.43 21.45 20.28 20.55 1,080,430 -0.82(-3.83%)
May 03, 2011 21.59 21.79 21.14 21.37 1,142,434 -0.36(-1.67%)
May 02, 2011 21.71 21.79 21.62 21.73 977,187 -0.40(-1.83%)
Apr 29, 2011 22.23 22.47 21.87 22.13 801,335 -0.12(-0.52%)
Apr 28, 2011 22.10 22.83 21.82 22.25 1,252,460 +0.07(+0.34%)
Apr 27, 2011 22.91 23.02 21.90 22.18 1,835,001 -0.78(-3.38%)
Apr 26, 2011 19.68 23.77 19.68 22.95 5,327,305 +3.49(+17.95%)
Apr 25, 2011 19.06 19.66 19.05 19.46 802,560 +0.67(+3.56%)
Apr 21, 2011 18.90 18.91 18.45 18.79 579,523 +0.01(+0.04%)
Apr 20, 2011 18.11 18.82 18.05 18.78 859,246 +0.99(+5.57%)
Apr 19, 2011 17.95 18.17 17.41 17.79 526,559 -0.24(-1.33%)
Apr 18, 2011 18.04 18.11 17.41 18.03 753,388 -0.31(-1.71%)
Apr 15, 2011 18.20 18.38 17.68 18.34 755,731 +0.19(+1.05%)
Apr 14, 2011 17.92 18.27 17.59 18.15 956,784 +0.15(+0.83%)
Apr 13, 2011 18.15 18.30 17.76 18.01 945,450 +0.02(+0.14%)
Apr 12, 2011 18.04 18.10 17.50 17.98 1,098,781 -0.21(-1.13%)
Apr 11, 2011 18.73 18.74 18.00 18.19 854,781 -0.48(-2.57%)
Apr 08, 2011 18.68 18.99 18.55 18.67 514,300 +0.10(+0.53%)
Apr 07, 2011 18.88 19.10 18.25 18.57 866,449 -0.27(-1.45%)
Apr 06, 2011 18.98 19.09 18.55 18.84 861,149 +0.03(+0.18%)
Apr 05, 2011 18.86 18.98 18.67 18.81 573,593 -0.07(-0.35%)
Apr 04, 2011 18.72 18.93 18.70 18.87 620,234 +0.22(+1.20%)
Apr 01, 2011 19.10 19.21 18.38 18.65 1,125,966 -0.17(-0.88%)
Mar 31, 2011 18.28 19.00 18.28 18.82 873,715 +0.54(+2.94%)
Mar 30, 2011 18.11 18.53 17.99 18.28 582,226 +0.31(+1.70%)
Mar 29, 2011 17.59 18.11 17.43 17.97 491,881 +0.41(+2.35%)
Mar 28, 2011 18.00 18.14 17.54 17.56 753,095 -0.44(-2.43%)
Mar 25, 2011 17.76 18.15 17.63 18.00 879,793 +0.31(+1.77%)
Mar 24, 2011 17.63 17.89 17.26 17.68 1,054,933 +0.17(+0.94%)
Mar 23, 2011 16.78 17.67 16.73 17.52 1,392,885 +0.74(+4.43%)
Mar 22, 2011 16.90 17.07 16.56 16.78 821,888 -0.03(-0.20%)
Mar 21, 2011 16.90 16.92 16.66 16.81 1,365,062 +0.42(+2.57%)
Mar 18, 2011 16.72 16.82 16.36 16.39 3,671,111 -0.13(-0.80%)
Mar 17, 2011 16.50 16.73 16.35 16.52 954,315 +0.45(+2.83%)
Mar 16, 2011 16.21 16.71 15.98 16.07 1,620,622 -0.14(-0.87%)
Mar 15, 2011 16.09 16.41 16.09 16.21 1,937,373 -0.22(-1.36%)
Mar 14, 2011 15.64 16.45 15.50 16.43 1,652,118 +0.67(+4.24%)
Mar 11, 2011 15.48 16.03 15.33 15.76 1,128,940 +0.03(+0.21%)
Mar 10, 2011 15.90 16.14 15.45 15.73 1,536,724 -0.53(-3.24%)
Mar 09, 2011 16.61 17.03 16.16 16.25 1,835,663 -0.40(-2.38%)
Mar 08, 2011 17.10 17.31 16.37 16.65 1,702,303 -0.90(-5.12%)
Mar 07, 2011 16.93 17.77 16.80 17.55 2,022,801 +0.59(+3.50%)
Mar 04, 2011 16.87 16.97 16.53 16.96 1,334,825 +0.05(+0.29%)
Mar 03, 2011 17.47 17.47 16.39 16.91 2,505,634 -0.48(-2.75%)
Mar 02, 2011 18.24 18.41 17.19 17.38 5,473,051 -2.92(-14.37%)
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.