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

WT Offshore (NY: WTI )

2.180 -0.080 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 31, 2017 2.848 2.897 2.778 2.867 1,561,815 +0.00(+0.00%)
Jan 30, 2017 2.996 2.996 2.798 2.867 1,905,645 -0.15(-4.92%)
Jan 27, 2017 3.085 3.085 2.966 3.016 1,487,702 -0.08(-2.56%)
Jan 26, 2017 3.075 3.134 3.045 3.095 1,620,637 +0.06(+1.95%)
Jan 25, 2017 3.025 3.065 3.006 3.035 1,329,922 +0.00(+0.00%)
Jan 24, 2017 3.055 3.065 2.897 3.035 1,807,720 -0.01(-0.32%)
Jan 23, 2017 3.124 3.144 3.016 3.045 1,707,330 -0.08(-2.53%)
Jan 20, 2017 3.164 3.194 3.085 3.124 1,419,237 +0.01(+0.32%)
Jan 19, 2017 3.164 3.203 3.085 3.114 1,049,126 -0.03(-0.94%)
Jan 18, 2017 3.144 3.184 2.966 3.144 1,854,811 -0.01(-0.31%)
Jan 17, 2017 3.233 3.263 3.154 3.154 1,965,697 -0.04(-1.24%)
Jan 13, 2017 3.194 3.194 3.194 0 -0.04(-1.22%)
Jan 12, 2017 3.253 3.302 3.164 3.233 1,787,394 +0.05(+1.55%)
Jan 11, 2017 3.233 3.263 3.114 3.184 2,291,081 +0.01(+0.31%)
Jan 10, 2017 3.203 3.302 3.105 3.174 2,099,251 +0.05(+1.58%)
Jan 09, 2017 3.144 3.352 2.966 3.124 3,834,873 -0.03(-0.94%)
Jan 06, 2017 2.976 3.184 2.927 3.154 5,649,179 +0.28(+9.62%)
Jan 05, 2017 2.946 3.006 2.877 2.877 1,407,230 -0.03(-1.02%)
Jan 04, 2017 2.848 2.917 2.798 2.907 1,612,025 +0.09(+3.16%)
Jan 03, 2017 2.867 2.946 2.699 2.818 2,856,397 +0.08(+2.89%)
Dec 30, 2016 2.739 2.739 2.739 0 -0.10(-3.48%)
Dec 29, 2016 2.848 2.877 2.768 2.838 1,271,087 -0.04(-1.37%)
Dec 28, 2016 2.946 2.956 2.838 2.877 1,461,115 -0.02(-0.68%)
Dec 27, 2016 2.966 2.996 2.862 2.897 2,313,728 +0.03(+1.03%)
Dec 23, 2016 2.867 2.867 2.867 0 -0.02(-0.68%)
Dec 22, 2016 2.778 3.055 2.768 2.887 3,013,038 +0.01(+0.34%)
Dec 21, 2016 3.134 3.154 2.551 2.877 7,112,030 -0.12(-3.96%)
Dec 20, 2016 3.114 3.430 2.902 2.996 10,024,022 +0.01(+0.33%)
Dec 19, 2016 2.720 3.050 2.670 2.986 6,227,055 +0.35(+13.11%)
Dec 16, 2016 2.521 2.714 2.516 2.640 4,348,491 +0.16(+6.37%)
Dec 15, 2016 2.284 2.501 2.244 2.482 3,927,403 +0.20(+8.66%)
Dec 14, 2016 2.244 2.333 2.175 2.284 2,905,264 +0.02(+0.87%)
Dec 13, 2016 2.254 2.333 2.126 2.264 3,069,493 +0.06(+2.69%)
Dec 12, 2016 2.155 2.333 2.037 2.205 8,237,794 +0.26(+13.20%)
Dec 09, 2016 1.958 1.968 1.908 1.948 2,401,863 +0.03(+1.55%)
Dec 08, 2016 1.938 1.960 1.879 1.918 1,650,283 -0.01(-0.51%)
Dec 07, 2016 1.987 2.017 1.898 1.928 4,586,703 -0.06(-2.99%)
Dec 06, 2016 1.958 2.076 1.921 1.987 2,544,626 -0.09(-4.29%)
Dec 05, 2016 1.968 2.106 1.918 2.076 2,861,638 +0.21(+11.11%)
Dec 02, 2016 2.017 2.037 1.849 1.869 3,109,588 -0.21(-10.00%)
Dec 01, 2016 1.750 2.244 1.730 2.076 7,963,916 +0.41(+24.26%)
Nov 30, 2016 1.720 1.720 1.621 1.671 2,101,182 +0.16(+10.46%)
Nov 29, 2016 1.562 1.572 1.513 1.513 701,415 -0.07(-4.37%)
Nov 28, 2016 1.612 1.641 1.582 1.582 896,356 -0.03(-1.84%)
Nov 25, 2016 1.681 1.681 1.592 1.612 497,628 -0.07(-4.12%)
Nov 23, 2016 1.681 1.681 1.681 0 +0.06(+3.66%)
Nov 22, 2016 1.612 1.621 1.562 1.621 625,512 +0.01(+0.61%)
Nov 21, 2016 1.552 1.621 1.503 1.612 824,188 +0.14(+9.40%)
Nov 18, 2016 1.523 1.582 1.453 1.473 790,306 -0.04(-2.61%)
Nov 17, 2016 1.592 1.592 1.473 1.513 1,068,341 -0.04(-2.55%)
Nov 16, 2016 1.621 1.651 1.552 1.552 682,816 -0.08(-4.85%)
Nov 15, 2016 1.552 1.651 1.542 1.631 940,989 +0.10(+6.45%)
Nov 14, 2016 1.533 1.533 1.483 1.533 640,738 +0.00(+0.00%)
Nov 11, 2016 1.434 1.533 1.404 1.533 1,076,684 +0.10(+6.90%)
Nov 10, 2016 1.404 1.444 1.399 1.434 525,949 +0.02(+1.40%)
Nov 09, 2016 1.315 1.444 1.315 1.414 786,816 +0.02(+1.42%)
Nov 08, 2016 1.384 1.424 1.363 1.394 692,714 +0.01(+0.71%)
Nov 07, 2016 1.374 1.424 1.345 1.384 826,015 +0.02(+1.45%)
Nov 04, 2016 1.355 1.374 1.305 1.364 721,634 +0.03(+2.22%)
Nov 03, 2016 1.315 1.434 1.315 1.335 919,735 +0.00(+0.00%)
Nov 02, 2016 1.394 1.414 1.295 1.335 1,155,245 -0.06(-4.26%)
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.