Skip to main content

WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.542 2.661 2.383 2.403 4,849,787 -0.18(-6.92%)
Jan 28, 2021 2.691 2.721 2.473 2.582 5,132,599 -0.08(-2.98%)
Jan 27, 2021 2.383 2.681 2.354 2.661 10,967,316 +0.24(+9.84%)
Jan 26, 2021 2.443 2.522 2.413 2.423 3,633,214 -0.03(-1.21%)
Jan 25, 2021 2.304 2.463 2.244 2.453 3,800,187 +0.13(+5.56%)
Jan 22, 2021 2.205 2.324 2.175 2.324 2,799,329 +0.06(+2.63%)
Jan 21, 2021 2.383 2.383 2.234 2.264 3,367,995 -0.10(-4.20%)
Jan 20, 2021 2.463 2.463 2.334 2.364 3,054,218 -0.06(-2.46%)
Jan 19, 2021 2.423 2.453 2.373 2.423 2,962,520 +0.04(+1.67%)
Jan 15, 2021 2.473 2.481 2.354 2.383 3,601,367 -0.11(-4.38%)
Jan 14, 2021 2.493 2.592 2.483 2.493 3,778,432 -0.01(-0.40%)
Jan 13, 2021 2.612 2.612 2.453 2.503 3,819,440 -0.06(-2.33%)
Jan 12, 2021 2.463 2.642 2.453 2.562 4,046,193 +0.14(+5.74%)
Jan 11, 2021 2.284 2.443 2.264 2.423 1,770,820 +0.02(+0.83%)
Jan 08, 2021 2.403 2.423 2.329 2.403 2,879,583 +0.03(+1.26%)
Jan 07, 2021 2.413 2.453 2.364 2.373 3,200,129 -0.02(-0.83%)
Jan 06, 2021 2.413 2.453 2.314 2.393 4,050,882 +0.04(+1.69%)
Jan 05, 2021 2.234 2.433 2.225 2.354 5,601,097 +0.17(+7.73%)
Jan 04, 2021 2.195 2.244 2.135 2.185 2,528,651 +0.03(+1.38%)
Dec 31, 2020 2.155 2.155 2.155 2,458,087 -0.07(-3.12%)
Dec 30, 2020 2.215 2.254 2.195 2.225 2,458,087 +0.03(+1.36%)
Dec 29, 2020 2.254 2.284 2.185 2.195 2,768,586 -0.04(-1.78%)
Dec 28, 2020 2.314 2.364 2.225 2.234 2,675,062 -0.05(-2.17%)
Dec 24, 2020 2.373 2.384 2.274 2.284 1,391,105 -0.08(-3.36%)
Dec 23, 2020 2.244 2.453 2.244 2.364 3,661,593 +0.14(+6.25%)
Dec 22, 2020 2.334 2.344 2.215 2.225 3,248,332 -0.09(-3.86%)
Dec 21, 2020 2.264 2.383 2.254 2.314 3,122,498 -0.11(-4.51%)
Dec 18, 2020 2.483 2.542 2.413 2.423 3,207,547 -0.06(-2.40%)
Dec 17, 2020 2.562 2.592 2.433 2.483 2,778,822 -0.03(-1.19%)
Dec 16, 2020 2.592 2.592 2.493 2.513 2,856,557 -0.06(-2.32%)
Dec 15, 2020 2.542 2.632 2.503 2.572 4,841,722 +0.02(+0.78%)
Dec 14, 2020 2.711 2.721 2.453 2.552 6,622,337 -0.05(-1.91%)
Dec 11, 2020 2.552 2.642 2.354 2.602 7,758,975 -0.04(-1.50%)
Dec 10, 2020 2.165 2.731 2.165 2.642 23,620,064 +0.50(+23.15%)
Dec 09, 2020 2.225 2.373 2.125 2.145 7,753,177 -0.04(-1.82%)
Dec 08, 2020 2.125 2.215 2.115 2.185 3,032,390 +0.03(+1.38%)
Dec 07, 2020 2.165 2.215 2.076 2.155 3,471,547 -0.05(-2.25%)
Dec 04, 2020 2.135 2.259 2.130 2.205 6,315,910 +0.14(+6.73%)
Dec 03, 2020 2.086 2.125 1.996 2.066 4,242,918 +0.02(+0.97%)
Dec 02, 2020 1.956 2.185 1.927 2.046 5,367,582 +0.10(+5.10%)
Dec 01, 2020 2.026 2.056 1.937 1.946 3,958,945 +0.00(+0.00%)
Nov 30, 2020 2.086 2.086 1.937 1.946 6,079,918 -0.17(-7.98%)
Nov 27, 2020 2.155 2.195 2.105 2.115 2,124,368 +0.00(+0.00%)
Nov 25, 2020 2.264 2.324 2.086 2.115 6,513,273 -0.26(-10.88%)
Nov 24, 2020 2.185 2.433 2.185 2.373 13,137,588 +0.34(+16.59%)
Nov 23, 2020 1.758 2.046 1.698 2.036 10,451,443 +0.32(+18.50%)
Nov 20, 2020 1.738 1.787 1.703 1.718 2,285,481 -0.01(-0.58%)
Nov 19, 2020 1.758 1.768 1.668 1.728 4,255,800 -0.02(-1.14%)
Nov 18, 2020 1.857 1.887 1.738 1.748 4,354,878 -0.07(-3.82%)
Nov 17, 2020 1.768 1.837 1.728 1.817 2,866,248 +0.02(+1.10%)
Nov 16, 2020 1.788 1.817 1.738 1.798 3,748,867 +0.07(+4.02%)
Nov 13, 2020 1.639 1.748 1.629 1.728 2,738,307 +0.09(+5.45%)
Nov 12, 2020 1.678 1.708 1.629 1.639 2,793,843 -0.07(-4.07%)
Nov 11, 2020 1.738 1.758 1.649 1.708 3,025,012 -0.01(-0.58%)
Nov 10, 2020 1.728 1.738 1.609 1.718 4,699,362 +0.04(+2.37%)
Nov 09, 2020 1.490 1.778 1.470 1.678 11,210,585 +0.33(+24.26%)
Nov 06, 2020 1.400 1.430 1.341 1.351 4,854,721 -0.05(-3.55%)
Nov 05, 2020 1.559 1.589 1.400 1.400 5,095,325 -0.11(-7.24%)
Nov 04, 2020 1.500 1.539 1.440 1.510 3,237,986 -0.02(-1.30%)
Nov 03, 2020 1.519 1.599 1.450 1.529 2,919,686 +0.04(+2.67%)
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.