Skip to main content

WT Offshore (NY: WTI )

2.655 +0.105 (+4.12%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.460 2.560 2.450 2.550 2,443,848 +0.09(+3.66%)
Mar 26, 2024 2.560 2.560 2.460 2.460 1,958,928 -0.07(-2.77%)
Mar 25, 2024 2.550 2.588 2.520 2.530 1,658,640 +0.00(+0.00%)
Mar 22, 2024 2.600 2.610 2.530 2.530 1,415,669 -0.07(-2.69%)
Mar 21, 2024 2.690 2.710 2.590 2.600 2,568,395 -0.05(-1.89%)
Mar 20, 2024 2.530 2.650 2.490 2.650 2,387,760 +0.11(+4.33%)
Mar 19, 2024 2.560 2.625 2.520 2.540 2,283,998 -0.05(-1.93%)
Mar 18, 2024 2.600 2.600 2.460 2.590 3,101,918 +0.00(+0.00%)
Mar 15, 2024 2.500 2.595 2.480 2.590 17,177,302 +0.09(+3.60%)
Mar 14, 2024 2.550 2.550 2.440 2.500 3,411,022 -0.04(-1.57%)
Mar 13, 2024 2.490 2.580 2.460 2.540 4,129,579 +0.05(+2.00%)
Mar 12, 2024 2.580 2.580 2.460 2.490 4,484,957 -0.09(-3.47%)
Mar 11, 2024 2.560 2.590 2.515 2.580 3,998,204 +0.01(+0.39%)
Mar 08, 2024 2.620 2.699 2.540 2.570 4,184,573 -0.03(-1.15%)
Mar 07, 2024 2.620 2.699 2.580 2.600 3,854,738 -0.01(-0.38%)
Mar 06, 2024 2.789 2.814 2.500 2.610 7,785,233 -0.23(-8.07%)
Mar 05, 2024 2.839 2.918 2.819 2.839 3,052,930 -0.01(-0.35%)
Mar 04, 2024 3.038 3.038 2.839 2.849 2,948,612 -0.16(-5.30%)
Mar 01, 2024 3.048 3.083 2.998 3.008 2,009,171 +0.00(+0.00%)
Feb 29, 2024 2.988 3.048 2.958 3.008 2,068,248 +0.04(+1.34%)
Feb 28, 2024 3.008 3.033 2.948 2.968 2,086,920 -0.04(-1.32%)
Feb 27, 2024 2.938 3.048 2.918 3.008 3,205,233 +0.08(+2.72%)
Feb 26, 2024 2.938 2.968 2.878 2.928 2,018,999 -0.02(-0.68%)
Feb 23, 2024 2.938 2.968 2.888 2.948 1,726,805 -0.05(-1.66%)
Feb 22, 2024 3.038 3.058 2.978 2.998 2,783,947 -0.07(-2.27%)
Feb 21, 2024 3.088 3.146 3.028 3.068 2,649,504 +0.00(+0.00%)
Feb 20, 2024 3.088 3.147 3.018 3.068 3,485,828 -0.04(-1.28%)
Feb 16, 2024 3.108 3.152 3.038 3.108 2,175,117 -0.02(-0.64%)
Feb 15, 2024 2.938 3.147 2.931 3.127 2,565,191 +0.21(+7.17%)
Feb 14, 2024 2.888 2.948 2.859 2.918 1,986,209 +0.06(+2.09%)
Feb 13, 2024 2.948 2.978 2.849 2.859 2,447,349 -0.11(-3.69%)
Feb 12, 2024 2.849 3.013 2.849 2.968 2,058,723 +0.12(+4.20%)
Feb 09, 2024 2.829 2.898 2.819 2.849 2,326,178 -0.01(-0.35%)
Feb 08, 2024 2.769 2.886 2.744 2.859 2,294,792 +0.07(+2.50%)
Feb 07, 2024 2.819 2.849 2.719 2.789 1,930,843 +0.00(+0.00%)
Feb 06, 2024 2.759 2.849 2.739 2.789 2,390,519 +0.04(+1.45%)
Feb 05, 2024 2.759 2.809 2.699 2.749 2,750,355 -0.03(-1.08%)
Feb 02, 2024 2.918 2.918 2.779 2.779 2,688,273 -0.13(-4.45%)
Feb 01, 2024 3.068 3.147 2.898 2.908 2,971,748 -0.12(-3.95%)
Jan 31, 2024 3.237 3.237 3.028 3.028 2,286,089 -0.21(-6.46%)
Jan 30, 2024 3.177 3.247 3.118 3.237 2,120,478 +0.01(+0.31%)
Jan 29, 2024 3.237 3.237 3.137 3.227 2,420,597 -0.02(-0.61%)
Jan 26, 2024 3.157 3.262 3.152 3.247 2,787,977 +0.08(+2.52%)
Jan 25, 2024 3.118 3.177 3.008 3.167 3,840,387 +0.11(+3.58%)
Jan 24, 2024 2.958 3.068 2.898 3.058 3,282,378 +0.16(+5.50%)
Jan 23, 2024 2.839 2.988 2.829 2.898 3,125,149 +0.08(+2.83%)
Jan 22, 2024 2.659 2.839 2.639 2.819 3,299,404 +0.21(+8.02%)
Jan 19, 2024 2.590 2.615 2.540 2.610 1,890,049 +0.03(+1.16%)
Jan 18, 2024 2.620 2.634 2.545 2.580 2,700,221 -0.01(-0.38%)
Jan 17, 2024 2.709 2.729 2.590 2.590 4,996,236 -0.16(-5.80%)
Jan 16, 2024 2.968 2.968 2.739 2.749 4,186,594 -0.19(-6.44%)
Jan 12, 2024 3.008 3.048 2.869 2.938 2,048,421 +0.03(+1.03%)
Jan 11, 2024 2.918 2.948 2.869 2.908 1,821,150 +0.01(+0.34%)
Jan 10, 2024 2.978 2.978 2.878 2.898 2,412,146 -0.05(-1.69%)
Jan 09, 2024 3.068 3.083 2.948 2.948 2,308,698 -0.12(-3.90%)
Jan 08, 2024 3.088 3.098 3.028 3.068 2,297,779 -0.10(-3.14%)
Jan 05, 2024 3.157 3.188 3.118 3.167 2,277,643 +0.05(+1.60%)
Jan 04, 2024 3.307 3.327 3.118 3.118 2,754,315 -0.18(-5.44%)
Jan 03, 2024 3.247 3.327 3.187 3.297 1,898,422 +0.07(+2.16%)
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.