Skip to main content

WT Offshore (NY: WTI )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.632 3.711 3.583 3.682 1,474,071 +0.06(+1.63%)
May 27, 2021 3.573 3.692 3.573 3.623 1,548,496 +0.03(+0.82%)
May 26, 2021 3.524 3.613 3.480 3.593 1,383,265 +0.05(+1.39%)
May 25, 2021 3.632 3.642 3.534 3.544 1,624,345 -0.09(-2.44%)
May 24, 2021 3.593 3.652 3.504 3.632 1,546,850 +0.06(+1.65%)
May 21, 2021 3.682 3.716 3.568 3.573 1,728,413 -0.08(-2.16%)
May 20, 2021 3.642 3.672 3.544 3.652 1,700,233 +0.02(+0.54%)
May 19, 2021 3.603 3.672 3.524 3.632 1,983,138 -0.13(-3.40%)
May 18, 2021 3.770 3.819 3.694 3.760 2,247,333 +0.01(+0.26%)
May 17, 2021 3.613 3.751 3.568 3.751 2,136,902 +0.13(+3.53%)
May 14, 2021 3.495 3.632 3.465 3.623 2,377,066 +0.22(+6.36%)
May 13, 2021 3.495 3.583 3.357 3.406 3,008,081 -0.16(-4.42%)
May 12, 2021 3.504 3.682 3.465 3.564 4,029,932 +0.14(+4.02%)
May 11, 2021 3.337 3.534 3.258 3.426 2,857,728 -0.01(-0.29%)
May 10, 2021 3.593 3.647 3.426 3.436 2,249,896 -0.09(-2.51%)
May 07, 2021 3.317 3.554 3.249 3.524 2,875,376 +0.17(+4.99%)
May 06, 2021 3.377 3.416 3.298 3.357 2,726,001 -0.03(-0.87%)
May 05, 2021 3.436 3.564 3.357 3.386 3,304,109 +0.08(+2.38%)
May 04, 2021 3.396 3.396 3.219 3.308 3,174,886 -0.10(-2.89%)
May 03, 2021 3.298 3.416 3.229 3.406 2,034,363 +0.17(+5.17%)
Apr 30, 2021 3.327 3.357 3.204 3.239 2,423,093 -0.15(-4.36%)
Apr 29, 2021 3.406 3.445 3.268 3.386 3,303,949 +0.09(+2.69%)
Apr 28, 2021 3.130 3.357 3.121 3.298 3,255,683 +0.20(+6.35%)
Apr 27, 2021 3.160 3.189 3.032 3.101 1,550,702 -0.02(-0.63%)
Apr 26, 2021 2.983 3.150 2.983 3.121 2,148,068 +0.13(+4.28%)
Apr 23, 2021 3.022 3.071 2.968 2.993 1,340,610 -0.04(-1.30%)
Apr 22, 2021 3.061 3.081 2.963 3.032 2,278,667 -0.04(-1.28%)
Apr 21, 2021 2.934 3.071 2.894 3.071 2,517,435 +0.08(+2.63%)
Apr 20, 2021 3.160 3.160 2.924 2.993 3,127,144 -0.17(-5.30%)
Apr 19, 2021 3.101 3.228 3.091 3.160 2,215,942 +0.02(+0.63%)
Apr 16, 2021 3.268 3.268 3.091 3.140 2,534,328 -0.10(-3.04%)
Apr 15, 2021 3.445 3.445 3.180 3.239 3,498,618 -0.17(-4.91%)
Apr 14, 2021 3.288 3.504 3.278 3.406 3,537,617 +0.17(+5.17%)
Apr 13, 2021 3.317 3.357 3.229 3.239 1,980,759 -0.10(-2.95%)
Apr 12, 2021 3.416 3.460 3.288 3.337 2,648,857 -0.06(-1.74%)
Apr 09, 2021 3.455 3.519 3.377 3.396 1,951,945 -0.12(-3.36%)
Apr 08, 2021 3.534 3.534 3.396 3.514 2,151,997 -0.03(-0.83%)
Apr 07, 2021 3.544 3.593 3.485 3.544 2,075,740 +0.04(+1.12%)
Apr 06, 2021 3.564 3.672 3.455 3.504 3,489,284 -0.01(-0.28%)
Apr 05, 2021 3.721 3.721 3.465 3.514 3,225,895 -0.23(-6.05%)
Apr 01, 2021 3.573 3.770 3.544 3.741 3,961,793 +0.21(+5.85%)
Mar 31, 2021 3.544 3.603 3.485 3.534 2,013,275 -0.04(-1.10%)
Mar 30, 2021 3.514 3.613 3.406 3.573 2,199,776 +0.00(+0.00%)
Mar 29, 2021 3.682 3.741 3.514 3.573 2,986,745 -0.18(-4.72%)
Mar 26, 2021 3.692 3.800 3.623 3.751 3,594,057 +0.19(+5.25%)
Mar 25, 2021 3.524 3.593 3.357 3.564 2,654,032 -0.03(-0.82%)
Mar 24, 2021 3.564 3.770 3.564 3.593 3,427,991 +0.07(+1.96%)
Mar 23, 2021 3.573 3.662 3.495 3.524 3,081,857 -0.19(-5.04%)
Mar 22, 2021 3.869 3.879 3.652 3.711 3,355,934 -0.16(-4.07%)
Mar 19, 2021 3.682 3.903 3.603 3.869 3,710,067 +0.27(+7.38%)
Mar 18, 2021 3.898 3.928 3.554 3.603 5,256,766 -0.36(-9.18%)
Mar 17, 2021 4.016 4.066 3.879 3.967 3,110,773 -0.03(-0.74%)
Mar 16, 2021 4.075 4.174 3.947 3.997 3,604,677 -0.21(-4.92%)
Mar 15, 2021 4.115 4.262 3.997 4.203 3,085,307 +0.11(+2.64%)
Mar 12, 2021 4.125 4.243 4.046 4.095 2,731,707 -0.04(-0.95%)
Mar 11, 2021 4.056 4.213 3.918 4.134 3,693,930 +0.15(+3.70%)
Mar 10, 2021 3.829 4.066 3.800 3.987 5,897,265 +0.25(+6.58%)
Mar 09, 2021 4.075 4.134 3.652 3.741 7,498,957 -0.46(-11.01%)
Mar 08, 2021 4.528 4.627 4.007 4.203 9,042,323 -0.31(-6.77%)
Mar 05, 2021 4.007 4.922 3.938 4.509 41,070,288 +0.78(+20.84%)
Mar 04, 2021 3.396 3.977 3.386 3.731 15,159,623 +0.36(+10.82%)
Mar 03, 2021 3.189 3.445 3.189 3.367 3,810,020 +0.20(+6.21%)
Mar 02, 2021 3.258 3.327 3.140 3.170 2,044,667 -0.08(-2.42%)
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.