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

WT Offshore (NY: WTI )

2.270 -0.050 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 29, 2010 7.303 7.513 6.922 6.930 2,148,233 -0.32(-4.40%)
Jan 28, 2010 7.556 7.560 7.155 7.249 1,255,133 -0.26(-3.42%)
Jan 27, 2010 7.560 7.684 7.389 7.505 801,853 -0.08(-1.03%)
Jan 26, 2010 7.583 7.715 7.428 7.583 1,052,057 -0.04(-0.51%)
Jan 25, 2010 7.770 7.956 7.591 7.622 1,483,361 -0.05(-0.61%)
Jan 22, 2010 7.855 8.003 7.645 7.669 1,393,623 -0.22(-2.76%)
Jan 21, 2010 8.065 8.229 7.708 7.886 2,183,343 -0.19(-2.41%)
Jan 20, 2010 8.384 8.446 8.021 8.081 2,301,510 -0.43(-5.03%)
Jan 19, 2010 8.625 8.758 8.291 8.509 1,507,510 -0.12(-1.44%)
Jan 15, 2010 9.193 8.633 8.633 8.633 2,781,590 -0.54(-5.93%)
Jan 14, 2010 8.882 9.255 8.882 9.178 1,144,634 +0.30(+3.33%)
Jan 13, 2010 9.310 9.333 8.835 8.882 2,286,428 -0.37(-4.03%)
Jan 12, 2010 9.590 9.668 9.178 9.255 1,184,313 -0.39(-4.03%)
Jan 11, 2010 9.839 10.32 9.442 9.644 1,513,767 -0.08(-0.80%)
Jan 08, 2010 9.621 9.753 9.423 9.722 670,001 +0.04(+0.40%)
Jan 07, 2010 9.800 9.878 9.520 9.683 726,718 -0.10(-1.03%)
Jan 06, 2010 9.652 9.839 9.636 9.784 777,428 +0.19(+1.94%)
Jan 05, 2010 9.566 9.823 9.465 9.598 804,017 +0.06(+0.65%)
Jan 04, 2010 9.255 9.691 9.224 9.535 1,078,402 +0.44(+4.79%)
Dec 31, 2009 9.076 9.100 9.100 9.100 399,868 +0.01(+0.09%)
Dec 30, 2009 9.053 9.131 8.890 9.092 494,851 +0.02(+0.26%)
Dec 29, 2009 9.263 9.333 9.030 9.069 397,507 -0.19(-2.02%)
Dec 28, 2009 9.325 9.380 9.232 9.255 477,012 -0.01(-0.08%)
Dec 24, 2009 9.216 9.325 9.123 9.263 252,136 +0.12(+1.28%)
Dec 23, 2009 9.185 9.286 9.061 9.146 633,774 +0.00(+0.00%)
Dec 22, 2009 9.178 9.193 9.014 9.146 404,370 -0.05(-0.59%)
Dec 21, 2009 9.248 9.403 9.162 9.201 565,194 +0.03(+0.34%)
Dec 18, 2009 9.364 9.574 9.115 9.170 1,454,962 +0.02(+0.26%)
Dec 17, 2009 8.944 9.162 8.804 9.146 771,342 -0.05(-0.51%)
Dec 16, 2009 8.952 9.193 8.944 9.193 801,803 +0.33(+3.78%)
Dec 15, 2009 8.695 8.944 8.695 8.859 1,009,551 +0.14(+1.61%)
Dec 14, 2009 8.621 8.726 8.555 8.719 862,615 +0.43(+5.16%)
Dec 11, 2009 8.244 8.353 8.104 8.291 546,070 +0.06(+0.76%)
Dec 10, 2009 8.151 8.299 7.949 8.229 902,355 +0.11(+1.34%)
Dec 09, 2009 7.995 8.244 7.871 8.120 805,194 +0.11(+1.36%)
Dec 08, 2009 8.128 8.135 7.980 8.011 1,282,860 -0.23(-2.74%)
Dec 07, 2009 8.174 8.400 8.058 8.236 730,373 +0.07(+0.86%)
Dec 04, 2009 8.275 8.431 7.956 8.166 882,607 +0.11(+1.35%)
Dec 03, 2009 8.353 8.353 7.980 8.058 1,160,577 -0.24(-2.91%)
Dec 02, 2009 8.198 8.493 8.190 8.299 1,010,695 +0.05(+0.57%)
Dec 01, 2009 8.128 8.392 8.128 8.252 722,994 +0.20(+2.51%)
Nov 30, 2009 8.026 8.135 7.879 8.050 748,344 -0.03(-0.38%)
Nov 27, 2009 7.933 8.190 7.816 8.081 483,634 -0.33(-3.89%)
Nov 25, 2009 8.229 8.478 8.135 8.408 473,987 +0.41(+5.16%)
Nov 24, 2009 8.143 8.221 7.918 7.995 509,525 -0.16(-1.91%)
Nov 23, 2009 7.949 8.314 7.949 8.151 1,147,844 +0.32(+4.07%)
Nov 20, 2009 7.723 7.879 7.603 7.832 1,264,614 -0.05(-0.69%)
Nov 19, 2009 8.151 8.174 7.684 7.886 1,900,635 -0.32(-3.89%)
Nov 18, 2009 8.236 8.299 8.065 8.205 910,108 +0.00(+0.00%)
Nov 17, 2009 8.446 8.462 8.089 8.205 924,709 -0.23(-2.68%)
Nov 16, 2009 8.252 8.524 8.252 8.431 693,376 +0.23(+2.75%)
Nov 13, 2009 8.128 8.330 8.026 8.205 599,903 +0.10(+1.25%)
Nov 12, 2009 8.392 8.454 7.949 8.104 1,544,375 -0.44(-5.10%)
Nov 11, 2009 8.711 8.828 8.454 8.540 775,313 -0.09(-1.08%)
Nov 10, 2009 8.789 8.804 8.331 8.633 734,501 -0.18(-2.03%)
Nov 09, 2009 8.688 8.968 8.555 8.812 834,793 +0.30(+3.47%)
Nov 06, 2009 8.625 8.944 8.221 8.516 1,805,417 -1.42(-14.25%)
Nov 05, 2009 9.310 9.971 8.952 9.932 1,937,458 +0.72(+7.76%)
Nov 04, 2009 9.193 9.566 9.069 9.216 917,495 +0.04(+0.42%)
Nov 03, 2009 8.680 9.209 8.649 9.178 784,825 +0.36(+4.06%)
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.