Skip to main content

WT Offshore (NY: WTI )

2.380 -0.030 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.896 5.164 4.832 5.025 2,706,650 +0.09(+1.81%)
Jan 29, 2015 5.184 5.214 4.767 4.936 2,387,062 -0.17(-3.31%)
Jan 28, 2015 5.462 5.462 5.085 5.105 2,492,662 -0.38(-6.88%)
Jan 27, 2015 5.333 5.601 5.323 5.482 3,049,948 +0.10(+1.84%)
Jan 26, 2015 5.551 5.589 5.353 5.383 2,347,421 -0.13(-2.34%)
Jan 23, 2015 5.591 5.690 5.462 5.512 1,174,616 -0.08(-1.42%)
Jan 22, 2015 5.700 5.775 5.422 5.591 1,695,884 -0.06(-1.05%)
Jan 21, 2015 5.770 5.829 5.532 5.651 2,239,084 -0.02(-0.35%)
Jan 20, 2015 5.760 5.820 5.343 5.671 2,386,754 -0.16(-2.73%)
Jan 16, 2015 5.889 5.829 5.829 5.829 3,769,226 +0.00(+0.00%)
Jan 15, 2015 6.306 6.336 5.810 5.829 1,562,403 -0.26(-4.24%)
Jan 14, 2015 5.810 6.137 5.681 6.088 2,540,724 +0.17(+2.85%)
Jan 13, 2015 5.978 6.177 5.760 5.919 1,692,459 -0.07(-1.16%)
Jan 12, 2015 5.899 6.038 5.740 5.988 1,364,724 -0.08(-1.31%)
Jan 09, 2015 6.217 6.306 5.921 6.068 2,124,361 -0.14(-2.24%)
Jan 08, 2015 6.495 6.589 6.127 6.207 2,464,874 +0.05(+0.81%)
Jan 07, 2015 6.425 6.654 6.028 6.157 1,608,749 -0.05(-0.80%)
Jan 06, 2015 6.584 6.713 6.117 6.207 2,012,607 -0.48(-7.13%)
Jan 05, 2015 7.150 7.160 6.634 6.684 1,536,406 -0.70(-9.42%)
Jan 02, 2015 7.230 7.428 6.942 7.379 1,594,080 +0.09(+1.23%)
Dec 31, 2014 7.240 7.289 7.289 7.289 1,444,675 -0.09(-1.21%)
Dec 30, 2014 7.548 7.736 7.379 7.379 1,113,648 -0.29(-3.76%)
Dec 29, 2014 7.597 7.816 7.482 7.667 1,604,900 +0.23(+3.07%)
Dec 26, 2014 7.557 7.736 7.319 7.438 1,162,918 -0.06(-0.79%)
Dec 24, 2014 7.458 7.498 7.498 7.498 1,106,137 -0.12(-1.56%)
Dec 23, 2014 7.557 7.895 7.508 7.617 2,876,101 +0.15(+1.99%)
Dec 22, 2014 7.408 7.635 6.942 7.468 2,778,970 -0.11(-1.44%)
Dec 19, 2014 6.753 7.826 6.703 7.577 5,815,296 +0.89(+13.37%)
Dec 18, 2014 6.932 7.468 6.366 6.684 3,316,037 -0.01(-0.15%)
Dec 17, 2014 5.839 6.902 5.839 6.693 3,098,237 +0.90(+15.61%)
Dec 16, 2014 5.373 6.058 5.303 5.790 2,424,446 +0.34(+6.19%)
Dec 15, 2014 5.760 5.949 5.393 5.452 2,705,386 -0.19(-3.35%)
Dec 12, 2014 5.700 5.978 5.551 5.641 2,231,522 -0.22(-3.73%)
Dec 11, 2014 5.949 6.108 5.790 5.859 1,485,668 -0.07(-1.17%)
Dec 10, 2014 6.167 6.207 5.661 5.929 2,164,949 -0.65(-9.82%)
Dec 09, 2014 5.740 6.664 5.720 6.574 2,903,710 +0.79(+13.75%)
Dec 08, 2014 6.316 6.346 5.537 5.780 3,064,829 -0.67(-10.32%)
Dec 05, 2014 6.495 6.644 6.405 6.445 2,818,254 -0.02(-0.31%)
Dec 04, 2014 6.813 6.981 6.455 6.465 2,840,145 -0.55(-7.79%)
Dec 03, 2014 6.753 7.389 6.733 7.011 2,573,929 +0.28(+4.13%)
Dec 02, 2014 6.972 7.359 6.644 6.733 2,549,538 -0.34(-4.78%)
Dec 01, 2014 7.389 7.637 6.455 7.071 2,834,102 -0.41(-5.44%)
Nov 28, 2014 8.372 8.382 7.468 7.478 2,146,990 -1.65(-18.06%)
Nov 26, 2014 9.623 9.127 9.127 9.127 2,223,352 -0.62(-6.32%)
Nov 25, 2014 10.24 10.45 9.573 9.742 1,514,709 -0.37(-3.63%)
Nov 24, 2014 10.53 10.68 9.931 10.11 1,485,138 -0.51(-4.77%)
Nov 21, 2014 10.25 10.71 10.18 10.62 1,779,946 +0.69(+6.90%)
Nov 20, 2014 9.415 10.07 9.415 9.931 1,181,091 +0.54(+5.71%)
Nov 19, 2014 9.643 9.657 9.156 9.395 1,524,627 -0.19(-1.97%)
Nov 18, 2014 9.514 9.762 9.246 9.583 1,778,909 +0.04(+0.42%)
Nov 17, 2014 9.454 9.663 9.285 9.544 2,331,454 -0.11(-1.13%)
Nov 14, 2014 9.117 9.732 9.077 9.653 1,424,808 +0.53(+5.77%)
Nov 13, 2014 9.343 9.500 8.999 9.127 2,639,023 -0.37(-3.93%)
Nov 12, 2014 8.999 9.520 8.940 9.500 2,256,260 +0.33(+3.64%)
Nov 11, 2014 8.724 9.402 8.724 9.166 1,596,031 +0.42(+4.83%)
Nov 10, 2014 9.195 9.402 8.557 8.743 2,746,190 -0.40(-4.40%)
Nov 07, 2014 8.409 9.284 8.409 9.146 1,890,235 +0.69(+8.13%)
Nov 06, 2014 8.606 8.714 7.908 8.459 1,601,226 -0.04(-0.46%)
Nov 05, 2014 8.026 8.665 7.908 8.498 1,266,238 +0.58(+7.32%)
Nov 04, 2014 8.291 8.350 7.859 7.918 1,970,094 -0.72(-8.30%)
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.