Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WT Offshore (NY: WTI )

2.180 -0.080 (-3.54%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Aug 31, 2009 7.956 8.003 7.614 7.684 826,981 -0.42(-5.18%)
Aug 28, 2009 8.120 8.260 7.964 8.104 324,161 +0.05(+0.58%)
Aug 27, 2009 8.042 8.112 7.606 8.058 716,004 -0.03(-0.38%)
Aug 26, 2009 8.306 8.384 8.065 8.089 715,100 -0.26(-3.17%)
Aug 25, 2009 8.509 8.602 8.283 8.353 523,926 -0.07(-0.83%)
Aug 24, 2009 8.462 8.711 8.213 8.423 833,438 +0.02(+0.28%)
Aug 21, 2009 8.244 8.579 8.120 8.400 1,158,042 +0.42(+5.26%)
Aug 20, 2009 8.252 8.369 7.700 7.980 1,300,882 -0.28(-3.39%)
Aug 19, 2009 8.081 8.338 7.910 8.260 621,069 -0.01(-0.09%)
Aug 18, 2009 7.995 8.345 7.972 8.268 640,029 +0.39(+4.98%)
Aug 17, 2009 8.151 8.221 7.778 7.875 804,456 -0.62(-7.28%)
Aug 14, 2009 8.711 8.742 8.361 8.493 606,730 -0.25(-2.85%)
Aug 13, 2009 8.719 8.835 8.555 8.742 856,144 +0.22(+2.55%)
Aug 12, 2009 8.501 8.672 8.400 8.524 1,339,429 +0.08(+0.92%)
Aug 11, 2009 8.688 8.789 8.431 8.446 683,240 -0.41(-4.65%)
Aug 10, 2009 8.664 8.929 8.503 8.859 1,078,756 -0.18(-1.98%)
Aug 07, 2009 8.913 9.108 8.695 9.038 797,503 +0.31(+3.57%)
Aug 06, 2009 8.695 8.781 8.540 8.726 1,065,488 +0.11(+1.26%)
Aug 05, 2009 8.851 8.960 8.524 8.618 1,085,910 -0.35(-3.90%)
Aug 04, 2009 9.520 9.520 8.470 8.968 2,472,247 -0.09(-0.95%)
Aug 03, 2009 8.485 9.458 8.462 9.053 2,076,382 +0.74(+8.89%)
Jul 31, 2009 7.630 8.439 7.622 8.314 1,393,799 +0.54(+6.90%)
Jul 30, 2009 7.389 8.003 7.373 7.778 1,089,272 +0.51(+7.07%)
Jul 29, 2009 7.443 7.474 7.155 7.264 739,348 -0.30(-3.91%)
Jul 28, 2009 7.529 7.731 7.412 7.560 860,652 -0.11(-1.42%)
Jul 27, 2009 7.564 7.739 7.466 7.669 637,762 +0.15(+1.96%)
Jul 24, 2009 7.241 7.575 7.241 7.521 835 +0.19(+2.55%)
Jul 23, 2009 7.101 7.466 7.101 7.334 1,475,338 +0.13(+1.84%)
Jul 22, 2009 7.218 7.373 7.109 7.202 964,337 -0.20(-2.73%)
Jul 21, 2009 7.280 7.591 7.233 7.404 1,529,720 +0.21(+2.92%)
Jul 20, 2009 6.906 7.311 6.891 7.194 1,294,568 +0.36(+5.23%)
Jul 17, 2009 7.015 7.015 6.790 6.836 977,555 -0.12(-1.79%)
Jul 16, 2009 6.735 7.000 6.549 6.961 816,986 +0.18(+2.64%)
Jul 15, 2009 6.914 7.015 6.720 6.782 1,367,297 +0.11(+1.63%)
Jul 14, 2009 6.689 6.836 6.533 6.673 1,056,164 +0.08(+1.18%)
Jul 13, 2009 6.370 6.603 6.331 6.595 902,760 +0.03(+0.47%)
Jul 10, 2009 6.261 6.619 6.066 6.564 1,164,930 +0.22(+3.43%)
Jul 09, 2009 6.277 6.619 6.175 6.346 1,356,622 +0.16(+2.64%)
Jul 08, 2009 6.401 6.440 5.989 6.183 1,670,961 -0.21(-3.28%)
Jul 07, 2009 6.603 6.665 6.222 6.393 2,086,187 -0.20(-3.07%)
Jul 06, 2009 6.798 6.875 6.440 6.595 1,636,047 -0.47(-6.61%)
Jul 02, 2009 7.264 7.288 7.000 7.062 882,983 -0.42(-5.61%)
Jul 01, 2009 7.762 7.910 7.428 7.482 1,100,286 -0.09(-1.23%)
Jun 30, 2009 7.544 7.801 7.319 7.575 1,192,981 +0.00(+0.00%)
Jun 29, 2009 7.521 7.816 7.241 7.575 2,234,391 +0.05(+0.72%)
Jun 26, 2009 6.953 7.583 6.798 7.521 6,713,611 +0.57(+8.17%)
Jun 25, 2009 6.724 7.000 6.696 6.953 1,466,836 +0.26(+3.83%)
Jun 24, 2009 6.790 6.883 6.658 6.696 1,108,674 +0.02(+0.23%)
Jun 23, 2009 6.580 6.852 6.354 6.681 1,908,603 +0.30(+4.76%)
Jun 22, 2009 7.000 7.124 6.378 6.378 1,410,549 -0.75(-10.58%)
Jun 19, 2009 7.420 7.505 7.023 7.132 1,867,018 -0.06(-0.86%)
Jun 18, 2009 7.778 7.793 7.124 7.194 1,377,315 -0.54(-7.04%)
Jun 17, 2009 8.003 8.003 7.466 7.739 1,090,197 -0.40(-4.88%)
Jun 16, 2009 8.765 8.913 8.019 8.135 1,721,840 -0.70(-7.92%)
Jun 15, 2009 8.719 8.890 8.540 8.835 976,322 -0.15(-1.65%)
Jun 12, 2009 9.123 9.170 8.789 8.983 1,211,088 -0.27(-2.94%)
Jun 11, 2009 9.061 9.411 8.983 9.255 1,067,832 +0.19(+2.15%)
Jun 10, 2009 9.224 9.325 8.835 9.061 1,822,975 +0.09(+1.04%)
Jun 09, 2009 8.866 9.084 8.719 8.968 672,166 +0.26(+2.95%)
Jun 08, 2009 8.719 8.765 8.376 8.711 805,784 -0.22(-2.44%)
Jun 05, 2009 8.828 9.123 8.509 8.929 1,179,257 +0.34(+3.99%)
Jun 04, 2009 8.345 8.773 8.291 8.586 1,061,784 +0.33(+4.05%)
Jun 03, 2009 8.734 8.734 7.972 8.252 1,228,587 -0.49(-5.60%)
Jun 02, 2009 9.038 9.038 8.516 8.742 1,253,060 -0.23(-2.52%)
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.