Skip to main content

WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.860 2.910 2.791 2.880 1,554,935 +0.00(+0.00%)
Jan 30, 2017 3.009 3.009 2.810 2.880 1,897,250 -0.15(-4.92%)
Jan 27, 2017 3.098 3.098 2.979 3.029 1,481,149 -0.08(-2.56%)
Jan 26, 2017 3.089 3.148 3.059 3.108 1,613,498 +0.06(+1.95%)
Jan 25, 2017 3.039 3.079 3.019 3.049 1,324,063 +0.00(+0.00%)
Jan 24, 2017 3.069 3.079 2.910 3.049 1,799,757 -0.01(-0.32%)
Jan 23, 2017 3.138 3.158 3.029 3.059 1,699,809 -0.08(-2.53%)
Jan 20, 2017 3.178 3.208 3.098 3.138 1,412,985 +0.01(+0.32%)
Jan 19, 2017 3.178 3.218 3.098 3.128 1,044,505 -0.03(-0.94%)
Jan 18, 2017 3.158 3.198 2.979 3.158 1,846,640 -0.01(-0.31%)
Jan 17, 2017 3.247 3.277 3.168 3.168 1,957,038 -0.04(-1.24%)
Jan 13, 2017 3.208 3.208 3.208 0 -0.04(-1.22%)
Jan 12, 2017 3.267 3.317 3.178 3.247 1,779,520 +0.05(+1.55%)
Jan 11, 2017 3.247 3.277 3.128 3.198 2,280,989 +0.01(+0.31%)
Jan 10, 2017 3.218 3.317 3.118 3.188 2,090,003 +0.05(+1.58%)
Jan 09, 2017 3.158 3.367 2.979 3.138 3,817,979 -0.03(-0.94%)
Jan 06, 2017 2.989 3.198 2.940 3.168 5,624,293 +0.28(+9.62%)
Jan 05, 2017 2.959 3.019 2.890 2.890 1,401,031 -0.03(-1.02%)
Jan 04, 2017 2.860 2.930 2.810 2.920 1,604,923 +0.09(+3.16%)
Jan 03, 2017 2.880 2.959 2.711 2.830 2,843,814 +0.08(+2.89%)
Dec 30, 2016 2.751 2.751 2.751 0 -0.10(-3.48%)
Dec 29, 2016 2.860 2.890 2.781 2.850 1,265,488 -0.04(-1.37%)
Dec 28, 2016 2.959 2.969 2.850 2.890 1,454,678 -0.02(-0.68%)
Dec 27, 2016 2.979 3.009 2.875 2.910 2,303,535 +0.03(+1.03%)
Dec 23, 2016 2.880 2.880 2.880 0 -0.02(-0.68%)
Dec 22, 2016 2.791 3.069 2.781 2.900 2,999,765 +0.01(+0.34%)
Dec 21, 2016 3.148 3.168 2.562 2.890 7,080,699 -0.12(-3.96%)
Dec 20, 2016 3.128 3.446 2.915 3.009 9,979,863 +0.01(+0.33%)
Dec 19, 2016 2.732 3.064 2.681 2.999 6,199,624 +0.35(+13.11%)
Dec 16, 2016 2.532 2.726 2.527 2.652 4,329,334 +0.16(+6.37%)
Dec 15, 2016 2.294 2.513 2.254 2.493 3,910,101 +0.20(+8.66%)
Dec 14, 2016 2.254 2.344 2.185 2.294 2,892,466 +0.02(+0.87%)
Dec 13, 2016 2.264 2.344 2.135 2.274 3,055,971 +0.06(+2.69%)
Dec 12, 2016 2.165 2.344 2.046 2.215 8,201,504 +0.26(+13.20%)
Dec 09, 2016 1.966 1.976 1.917 1.956 2,391,282 +0.03(+1.55%)
Dec 08, 2016 1.946 1.969 1.887 1.927 1,643,013 -0.01(-0.51%)
Dec 07, 2016 1.996 2.026 1.907 1.937 4,566,497 -0.06(-2.98%)
Dec 06, 2016 1.966 2.086 1.930 1.996 2,533,417 -0.09(-4.29%)
Dec 05, 2016 1.976 2.115 1.927 2.086 2,849,032 +0.21(+11.11%)
Dec 02, 2016 2.026 2.046 1.857 1.877 3,095,889 -0.21(-10.00%)
Dec 01, 2016 1.758 2.254 1.738 2.086 7,928,833 +0.41(+24.26%)
Nov 30, 2016 1.728 1.728 1.629 1.678 2,091,926 +0.16(+10.46%)
Nov 29, 2016 1.569 1.579 1.519 1.519 698,325 -0.07(-4.37%)
Nov 28, 2016 1.619 1.649 1.589 1.589 892,408 -0.03(-1.84%)
Nov 25, 2016 1.688 1.688 1.599 1.619 495,435 -0.07(-4.12%)
Nov 23, 2016 1.688 1.688 1.688 0 +0.06(+3.66%)
Nov 22, 2016 1.619 1.629 1.569 1.629 622,757 +0.01(+0.61%)
Nov 21, 2016 1.559 1.629 1.510 1.619 820,557 +0.14(+9.40%)
Nov 18, 2016 1.529 1.589 1.460 1.480 786,824 -0.04(-2.61%)
Nov 17, 2016 1.599 1.599 1.480 1.519 1,063,635 -0.04(-2.55%)
Nov 16, 2016 1.629 1.658 1.559 1.559 679,808 -0.08(-4.85%)
Nov 15, 2016 1.559 1.658 1.549 1.639 936,843 +0.10(+6.45%)
Nov 14, 2016 1.539 1.539 1.490 1.539 637,915 +0.00(+0.00%)
Nov 11, 2016 1.440 1.539 1.410 1.539 1,071,941 +0.10(+6.90%)
Nov 10, 2016 1.410 1.450 1.405 1.440 523,632 +0.02(+1.40%)
Nov 09, 2016 1.321 1.450 1.321 1.420 783,349 +0.02(+1.42%)
Nov 08, 2016 1.390 1.430 1.369 1.400 689,663 +0.01(+0.71%)
Nov 07, 2016 1.380 1.430 1.351 1.390 822,376 +0.02(+1.45%)
Nov 04, 2016 1.361 1.380 1.311 1.370 718,455 +0.03(+2.22%)
Nov 03, 2016 1.321 1.440 1.321 1.341 915,683 +0.00(+0.00%)
Nov 02, 2016 1.400 1.420 1.301 1.341 1,150,156 -0.06(-4.25%)
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.