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 (%)
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%)
Nov 01, 2016 1.453 1.453 1.355 1.394 1,117,633 -0.04(-2.76%)
Oct 31, 2016 1.483 1.503 1.434 1.434 925,827 -0.06(-3.97%)
Oct 28, 2016 1.533 1.552 1.493 1.493 660,523 -0.06(-3.82%)
Oct 27, 2016 1.542 1.552 1.523 1.552 575,167 +0.03(+1.95%)
Oct 26, 2016 1.513 1.542 1.493 1.523 647,130 -0.01(-0.65%)
Oct 25, 2016 1.582 1.589 1.533 1.533 757,985 -0.07(-4.32%)
Oct 24, 2016 1.592 1.602 1.533 1.602 681,036 +0.03(+1.89%)
Oct 21, 2016 1.533 1.572 1.513 1.572 635,911 +0.03(+1.92%)
Oct 20, 2016 1.483 1.552 1.483 1.542 745,585 +0.06(+4.00%)
Oct 19, 2016 1.434 1.513 1.434 1.483 969,029 +0.04(+2.74%)
Oct 18, 2016 1.453 1.503 1.444 1.444 671,954 -0.01(-0.68%)
Oct 17, 2016 1.473 1.493 1.414 1.453 1,782,359 -0.08(-5.16%)
Oct 14, 2016 1.572 1.602 1.533 1.533 416,596 -0.03(-1.90%)
Oct 13, 2016 1.533 1.572 1.510 1.562 623,965 +0.06(+3.95%)
Oct 12, 2016 1.542 1.572 1.503 1.503 968,623 -0.02(-1.30%)
Oct 11, 2016 1.612 1.622 1.523 1.523 832,532 -0.08(-4.94%)
Oct 10, 2016 1.602 1.661 1.592 1.602 485,004 +0.01(+0.62%)
Oct 07, 2016 1.651 1.661 1.533 1.592 972,234 -0.04(-2.42%)
Oct 06, 2016 1.661 1.720 1.631 1.631 661,170 -0.03(-1.79%)
Oct 05, 2016 1.681 1.710 1.651 1.661 1,302,333 +0.04(+2.44%)
Oct 04, 2016 1.730 1.740 1.621 1.621 625,940 -0.11(-6.29%)
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.