Skip to main content

WT Offshore (NY: WTI )

2.115 -0.005 (-0.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.35 14.35 14.06 14.18 793,995 -0.14(-0.95%)
May 29, 2014 14.12 14.35 13.99 14.32 1,255,123 +0.20(+1.44%)
May 28, 2014 14.10 14.15 13.94 14.11 819,415 +0.05(+0.34%)
May 27, 2014 14.07 14.26 14.01 14.07 856,563 +0.03(+0.21%)
May 23, 2014 14.32 14.04 14.04 14.04 653,830 -0.31(-2.16%)
May 22, 2014 14.48 14.54 14.18 14.35 582,068 -0.14(-0.93%)
May 21, 2014 14.29 14.59 14.27 14.48 866,213 +0.28(+1.97%)
May 20, 2014 14.49 14.51 14.12 14.20 708,308 -0.17(-1.20%)
May 19, 2014 14.20 14.46 14.09 14.37 888,111 +0.19(+1.35%)
May 16, 2014 14.30 14.34 14.04 14.18 606,134 -0.12(-0.87%)
May 15, 2014 14.58 14.58 13.99 14.31 784,242 -0.34(-2.30%)
May 14, 2014 14.86 14.97 14.61 14.64 532,811 -0.28(-1.87%)
May 13, 2014 14.95 15.05 14.75 14.92 714,895 +0.04(+0.26%)
May 12, 2014 14.98 15.12 14.79 14.88 1,017,668 +0.04(+0.26%)
May 09, 2014 15.04 15.04 14.79 14.85 545,861 -0.22(-1.47%)
May 08, 2014 15.48 15.48 15.05 15.07 1,495,654 -0.50(-3.21%)
May 07, 2014 17.27 17.27 15.53 15.57 1,749,406 -2.29(-12.85%)
May 06, 2014 17.98 18.22 17.78 17.86 613,413 -0.14(-0.80%)
May 05, 2014 18.17 18.48 17.58 18.00 973,077 -0.21(-1.16%)
May 02, 2014 17.92 18.53 17.89 18.22 579,689 +0.37(+2.10%)
May 01, 2014 18.42 18.46 17.72 17.84 628,846 -0.60(-3.23%)
Apr 30, 2014 18.37 18.53 17.99 18.44 863,244 -0.07(-0.36%)
Apr 29, 2014 18.27 18.74 18.24 18.50 599,357 +0.46(+2.55%)
Apr 28, 2014 18.13 18.29 17.70 18.04 544,996 +0.09(+0.48%)
Apr 25, 2014 18.37 18.45 17.84 17.96 613,072 -0.58(-3.11%)
Apr 24, 2014 18.70 18.78 18.42 18.53 727,830 -0.07(-0.36%)
Apr 23, 2014 18.45 18.99 18.41 18.60 844,895 +0.12(+0.62%)
Apr 22, 2014 18.41 18.63 18.26 18.48 1,051,928 +0.00(+0.00%)
Apr 21, 2014 18.30 18.58 17.99 18.48 880,676 +0.18(+1.00%)
Apr 17, 2014 17.98 18.30 18.30 18.30 863,544 +0.39(+2.20%)
Apr 16, 2014 18.01 18.20 17.79 17.91 781,429 -0.01(-0.05%)
Apr 15, 2014 17.68 18.09 17.53 17.92 881,542 +0.20(+1.14%)
Apr 14, 2014 17.45 17.88 17.29 17.72 963,880 +0.36(+2.10%)
Apr 11, 2014 16.85 17.42 16.81 17.35 1,214,883 +0.39(+2.32%)
Apr 10, 2014 16.78 17.27 16.74 16.96 957,679 +0.15(+0.91%)
Apr 09, 2014 16.71 16.95 16.57 16.80 1,084,574 +0.24(+1.45%)
Apr 08, 2014 16.44 16.66 16.42 16.56 1,023,981 +0.18(+1.11%)
Apr 07, 2014 16.89 16.90 16.32 16.38 897,143 -0.58(-3.40%)
Apr 04, 2014 17.25 17.28 16.90 16.96 690,394 -0.09(-0.51%)
Apr 03, 2014 16.77 17.22 16.70 17.04 558,397 +0.33(+1.95%)
Apr 02, 2014 16.67 16.75 16.56 16.72 498,736 +0.09(+0.52%)
Apr 01, 2014 16.74 16.80 16.48 16.63 643,495 +0.01(+0.06%)
Mar 31, 2014 16.55 16.64 16.27 16.62 601,497 +0.19(+1.17%)
Mar 28, 2014 16.27 16.43 16.11 16.43 1,059,855 +0.28(+1.72%)
Mar 27, 2014 15.96 16.41 15.85 16.15 1,237,488 +0.29(+1.82%)
Mar 26, 2014 16.31 16.48 15.84 15.86 1,104,087 -0.29(-1.78%)
Mar 25, 2014 16.19 16.28 16.04 16.15 587,156 +0.12(+0.78%)
Mar 24, 2014 16.32 16.41 15.99 16.03 624,867 -0.19(-1.18%)
Mar 21, 2014 15.48 16.24 15.38 16.22 1,655,510 +0.79(+5.10%)
Mar 20, 2014 15.06 15.44 14.77 15.43 734,659 +0.32(+2.10%)
Mar 19, 2014 15.08 15.34 14.93 15.11 831,654 +0.08(+0.51%)
Mar 18, 2014 14.47 15.14 14.46 15.04 706,326 +0.61(+4.19%)
Mar 17, 2014 14.55 14.77 14.36 14.43 774,646 -0.05(-0.33%)
Mar 14, 2014 14.10 14.65 14.06 14.48 1,139,531 +0.33(+2.31%)
Mar 13, 2014 14.15 14.16 13.77 14.15 1,418,512 +0.14(+1.02%)
Mar 12, 2014 13.62 14.01 13.29 14.01 1,510,607 +0.25(+1.80%)
Mar 11, 2014 13.99 14.45 13.56 13.76 1,511,990 -0.24(-1.70%)
Mar 10, 2014 14.32 14.42 13.76 14.00 1,416,237 -0.33(-2.33%)
Mar 07, 2014 13.80 14.74 13.80 14.34 1,542,574 -0.09(-0.59%)
Mar 06, 2014 14.48 14.68 14.05 14.42 794,389 -0.06(-0.40%)
Mar 05, 2014 14.72 14.75 14.38 14.48 570,666 -0.22(-1.49%)
Mar 04, 2014 14.64 15.00 14.45 14.70 1,497,357 +0.26(+1.78%)
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.