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

WT Offshore (NY: WTI )

2.410 -0.090 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 28, 2010 7.659 7.855 7.541 7.659 1,199,065 -0.20(-2.60%)
May 27, 2010 7.415 7.863 7.336 7.863 1,482,628 +0.68(+9.53%)
May 26, 2010 7.179 7.313 6.982 7.179 1,565 +0.35(+5.18%)
May 25, 2010 6.574 6.841 6.487 6.825 949,147 +0.06(+0.81%)
May 24, 2010 7.030 7.085 6.762 6.770 1,273,029 -0.32(-4.55%)
May 21, 2010 6.763 7.210 6.505 7.093 1,850,392 +0.16(+2.26%)
May 20, 2010 6.904 7.085 6.850 6.936 1,202,844 -0.38(-5.14%)
May 19, 2010 7.586 7.673 7.194 7.312 1,070,504 -0.35(-4.60%)
May 18, 2010 7.798 7.923 7.531 7.665 1,589,665 +0.05(+0.62%)
May 17, 2010 7.915 8.010 7.510 7.618 1,247,545 -0.24(-3.09%)
May 14, 2010 7.861 7.861 7.625 7.861 1,057,409 -0.06(-0.79%)
May 13, 2010 7.829 8.017 7.696 7.923 882,622 +0.09(+1.20%)
May 12, 2010 7.821 8.135 7.782 7.829 1,259,922 +0.06(+0.81%)
May 11, 2010 7.861 8.041 7.720 7.767 1,288,615 +0.11(+1.43%)
May 10, 2010 7.516 7.657 7.477 7.657 894,528 +0.50(+7.01%)
May 07, 2010 7.359 7.516 6.983 7.155 2,077,546 -0.24(-3.18%)
May 06, 2010 7.688 7.806 6.889 7.390 1,987,103 -0.08(-1.05%)
May 05, 2010 7.657 7.829 7.453 7.469 1,740,423 -0.27(-3.54%)
May 04, 2010 7.931 8.229 7.602 7.743 2,806,469 -0.09(-1.20%)
May 03, 2010 7.602 7.931 7.194 7.837 2,249,884 +0.42(+5.60%)
Apr 30, 2010 7.453 7.727 7.288 7.422 2,215,896 -0.54(-6.79%)
Apr 29, 2010 8.127 8.182 7.657 7.962 1,530,494 -0.12(-1.45%)
Apr 28, 2010 8.205 8.213 7.947 8.080 760,323 +0.00(+0.00%)
Apr 27, 2010 8.057 8.245 7.892 8.080 1,064,443 -0.06(-0.77%)
Apr 26, 2010 8.778 8.809 8.143 8.143 1,610,829 -0.64(-7.31%)
Apr 23, 2010 8.558 8.840 8.198 8.785 1,239,323 +0.30(+3.51%)
Apr 22, 2010 8.535 8.652 8.386 8.488 1,172,308 -0.24(-2.78%)
Apr 21, 2010 8.919 8.919 8.582 8.731 835,550 -0.15(-1.68%)
Apr 20, 2010 8.801 9.013 8.785 8.879 680,117 +0.20(+2.35%)
Apr 19, 2010 8.582 8.848 8.425 8.676 1,074,090 -0.04(-0.45%)
Apr 16, 2010 9.021 9.044 8.574 8.715 2,302,424 -0.38(-4.22%)
Apr 15, 2010 8.652 9.405 8.778 9.099 2,689,936 +0.45(+5.16%)
Apr 14, 2010 8.495 8.703 8.354 8.652 1,193,661 +0.20(+2.41%)
Apr 13, 2010 8.417 8.527 8.347 8.448 1,164,261 +0.01(+0.09%)
Apr 12, 2010 8.323 8.441 8.127 8.441 1,261,968 +0.16(+1.99%)
Apr 09, 2010 8.182 8.323 7.962 8.276 1,211,315 +0.17(+2.13%)
Apr 08, 2010 7.367 8.143 7.351 8.104 2,445,416 +0.70(+9.42%)
Apr 07, 2010 7.320 7.453 7.281 7.406 1,091,216 +0.10(+1.39%)
Apr 06, 2010 7.194 7.320 7.140 7.304 507,774 +0.07(+0.98%)
Apr 05, 2010 6.857 7.241 6.787 7.234 990,954 +0.44(+6.46%)
Apr 01, 2010 6.693 6.795 6.795 6.795 809,355 +0.21(+3.21%)
Mar 31, 2010 6.685 6.881 6.575 6.583 1,076,574 -0.12(-1.75%)
Mar 30, 2010 6.795 6.795 6.583 6.701 582,459 -0.08(-1.16%)
Mar 29, 2010 6.583 6.889 6.560 6.779 658,451 +0.27(+4.09%)
Mar 26, 2010 6.638 6.724 6.458 6.513 888,329 -0.12(-1.77%)
Mar 25, 2010 7.030 7.069 6.630 6.630 1,124,913 -0.31(-4.51%)
Mar 24, 2010 7.046 7.155 6.928 6.944 571,238 -0.21(-2.96%)
Mar 23, 2010 7.053 7.163 6.991 7.155 563,882 +0.15(+2.13%)
Mar 22, 2010 6.779 7.038 6.724 7.006 897,758 +0.16(+2.29%)
Mar 19, 2010 6.928 6.959 6.740 6.850 1,221,232 -0.07(-1.02%)
Mar 18, 2010 7.179 7.233 6.865 6.920 752,162 -0.26(-3.60%)
Mar 17, 2010 7.187 7.234 7.022 7.179 639,880 +0.05(+0.66%)
Mar 16, 2010 7.249 7.343 7.124 7.132 589,052 -0.05(-0.76%)
Mar 15, 2010 7.144 7.210 7.116 7.187 555,176 -0.27(-3.58%)
Mar 12, 2010 7.398 7.508 7.343 7.453 598,935 +0.14(+1.93%)
Mar 11, 2010 7.398 7.445 7.202 7.312 685,776 -0.13(-1.79%)
Mar 10, 2010 7.312 7.445 7.257 7.445 558,193 +0.13(+1.82%)
Mar 09, 2010 7.250 7.421 7.234 7.312 381,204 -0.02(-0.21%)
Mar 08, 2010 7.164 7.375 7.117 7.328 609,932 +0.18(+2.51%)
Mar 05, 2010 7.132 7.194 7.054 7.148 657,258 +0.08(+1.10%)
Mar 04, 2010 7.343 7.398 7.070 7.070 834,523 -0.25(-3.42%)
Mar 03, 2010 7.171 7.406 7.171 7.320 1,234,876 +0.19(+2.63%)
Mar 02, 2010 6.984 7.179 6.945 7.132 1,613,040 +0.20(+2.82%)
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.